Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.401606425703 | 0.498 | 0.519 | 0.4716 | 24290 | 0.49219235 | CS |
| 4 | -0.035 | -6.54205607477 | 0.535 | 0.6099 | 0.4603 | 39405 | 0.51742257 | CS |
| 12 | -0.84 | -62.6865671642 | 1.34 | 1.49 | 0.4603 | 139597 | 0.93486166 | CS |
| 26 | -0.47 | -48.4536082474 | 0.97 | 1.55 | 0.4603 | 316150 | 1.01323066 | CS |
| 52 | -3.46 | -87.3737373737 | 3.96 | 8.37 | 0.4603 | 1525263 | 2.23798342 | CS |
| 156 | -24.28 | -97.982243745 | 24.78 | 53.13 | 0.4603 | 1034395 | 10.84133471 | CS |
| 260 | -220 | -99.7732426304 | 220.5 | 280.98 | 0.4603 | 1928401 | 29.92920512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.4999 | 0.0009 | 0.18 | 0.51 | 0.51 | 0.492 | 23019 |
| 1745620500 | 0.499 | 0.014 | 2.89 | 0.481 | 0.5 | 0.480101 | 33009 |
| 1745534100 | 0.485 | -0.005 | -1.02 | 0.4836 | 0.507 | 0.4761 | 10576 |
| 1745447700 | 0.49 | -0.009 | -1.80 | 0.51 | 0.51 | 0.472501 | 39212 |
| 1745361300 | 0.499 | 0.015696 | 3.25 | 0.519 | 0.519 | 0.4833 | 17895 |
| 1745274900 | 0.483304 | 0.010304 | 2.18 | 0.498 | 0.498 | 0.4716 | 20758 |
| 1744929300 | 0.473 | -0.0268 | -5.36 | 0.4716 | 0.479699 | 0.4716 | 16012 |
| 1744842900 | 0.4998 | 0.0201 | 4.19 | 0.4976 | 0.5066 | 0.48625 | 8554 |
| 1744756500 | 0.4797 | -0.0093 | -1.90 | 0.48 | 0.501001 | 0.472 | 12607 |
| 1744670100 | 0.489 | 0.0082 | 1.71 | 0.48 | 0.490001 | 0.4706 | 17237 |
| 1744410900 | 0.4808 | -0.0052 | -1.07 | 0.487 | 0.511 | 0.4777 | 30697 |
| 1744324500 | 0.486 | 0.005679 | 1.18 | 0.4925 | 0.52 | 0.48 | 19142 |
| 1744238100 | 0.480321 | -0.010688 | -2.18 | 0.5 | 0.53 | 0.4603 | 150344 |
| 1744151700 | 0.491009 | -0.018991 | -3.72 | 0.54 | 0.54 | 0.49 | 61915 |
| 1744065300 | 0.51 | -0.011 | -2.11 | 0.5 | 0.54 | 0.4901 | 56795 |
| 1743806100 | 0.521 | -0.0209 | -3.86 | 0.5303 | 0.5419 | 0.5111 | 37750 |
| 1743719700 | 0.5419 | -0.0131 | -2.36 | 0.56 | 0.5725 | 0.5405 | 15851 |
| 1743633300 | 0.555 | -0.0536 | -8.81 | 0.5903 | 0.596441 | 0.5456 | 43791 |
| 1743546900 | 0.6086 | 0.0576 | 10.45 | 0.578 | 0.6097 | 0.520101 | 118531 |
| 1743460500 | 0.551 | -0.01 | -1.78 | 0.535 | 0.6099 | 0.535 | 38015 |
| 1743201300 | 0.561 | -0.0089 | -1.56 | 0.552 | 0.5969 | 0.547 | 136789 |
| 1743114900 | 0.5699 | -0.0051 | -0.89 | 0.6 | 0.6 | 0.55 | 85547 |
| 1743028500 | 0.575 | 0.002 | 0.35 | 0.561 | 0.58 | 0.55 | 45837 |
| 1742942100 | 0.573 | -0.005 | -0.87 | 0.5607 | 0.598747 | 0.5435 | 95382 |
| 1742855700 | 0.578 | 0.0080001 | 1.40 | 0.5541 | 0.62 | 0.541 | 90416 |
| 1742596500 | 0.5699999 | 0.0219999 | 4.01 | 0.555865 | 0.5699999 | 0.538 | 78966 |
| 1742510100 | 0.548 | -0.0156 | -2.77 | 0.5478 | 0.5736 | 0.5342 | 136114 |
| 1742423700 | 0.5636 | -0.0464 | -7.61 | 0.592 | 0.6179 | 0.558 | 155301 |
| 1742337300 | 0.61 | -0.018 | -2.87 | 0.608 | 0.639 | 0.5699999 | 146670 |
| 1742250900 | 0.628 | 0.0082 | 1.32 | 0.6102 | 0.638 | 0.6102 | 25206 |
| 1741991700 | 0.6198 | -0.0152 | -2.39 | 0.618 | 0.648 | 0.61 | 103602 |
| 1741905300 | 0.635 | -0.015 | -2.31 | 0.631 | 0.648 | 0.6025 | 58690 |
| 1741818900 | 0.65 | 0.031 | 5.01 | 0.6423 | 0.6528 | 0.63 | 41687 |
| 1741732500 | 0.619 | -0.0694 | -10.08 | 0.6701009 | 0.6758 | 0.5901 | 218054 |
| 1741646100 | 0.6884 | -0.0738 | -9.68 | 0.7415 | 0.762666 | 0.675 | 164196 |
| 1741390500 | 0.7622 | 0.0062 | 0.82 | 0.77 | 0.7956 | 0.7401 | 54711 |
| 1741304100 | 0.756 | -0.006 | -0.79 | 0.745 | 0.8028 | 0.7403 | 36439 |
| 1741217700 | 0.762 | 0.0223 | 3.01 | 0.7302999 | 0.7899 | 0.72 | 84525 |
| 1741131300 | 0.7397 | -0.0548 | -6.90 | 0.7707 | 0.78 | 0.7119 | 87773 |
| 1741044900 | 0.7945 | -0.032 | -3.87 | 0.8699 | 0.8699 | 0.78 | 42523 |
| 1740785700 | 0.8265 | 0.026 | 3.25 | 0.799 | 0.8699 | 0.7902 | 192414 |
| 1740699300 | 0.8005 | -0.0118 | -1.45 | 0.8042 | 0.8199999 | 0.79545 | 133808 |
| 1740612900 | 0.8123 | -0.0235 | -2.81 | 0.84 | 0.84 | 0.7831 | 257416 |
| 1740526500 | 0.8358 | 0.0048 | 0.58 | 0.839 | 0.87 | 0.8199999 | 121431 |
| 1740440100 | 0.831 | -0.109 | -11.60 | 0.87 | 0.871535 | 0.8 | 517393 |
| 1740180900 | 0.94 | -0.0335 | -3.44 | 1 | 1 | 0.9214 | 199322 |
| 1740094500 | 0.9735 | -0.0163 | -1.65 | 1 | 1 | 0.96 | 119858 |
| 1740008100 | 0.9898 | -0.0302 | -2.96 | 1.01 | 1.02 | 0.97 | 148025 |
| 1739921700 | 1.02 | 0.03 | 3.13 | 0.9701 | 1.08 | 0.97 | 409593 |
| 1739576100 | 0.989 | -0.211 | -17.58 | 1.2495 | 1.2495 | 0.955 | 1153893 |
| 1739489700 | 1.2 | -0.09 | -6.98 | 1.27 | 1.31 | 1.2 | 191319 |
| 1739403300 | 1.29 | -0.11 | -7.86 | 1.36 | 1.425 | 1.28 | 278504 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4383999 | 1.3652 | 157438 |
| 1739230500 | 1.43 | 0.1 | 7.52 | 1.31 | 1.49 | 1.31 | 365785 |
| 1738971300 | 1.33 | -0.02 | -1.48 | 1.34 | 1.3883 | 1.29 | 275321 |
| 1738884900 | 1.35 | -0.01 | -0.74 | 1.35 | 1.42 | 1.3201 | 194306 |
| 1738798500 | 1.36 | -0.01 | -0.73 | 1.34 | 1.3899999 | 1.1299999 | 319211 |
| 1738712100 | 1.37 | -0.03 | -2.14 | 1.4115 | 1.4167 | 1.3617999 | 124685 |
| 1738625700 | 1.4 | -0.03 | -2.10 | 1.34 | 1.42 | 1.27 | 299760 |
| 1738366500 | 1.43 | 0.07 | 5.15 | 1.36 | 1.5 | 1.3 | 722837 |
| 1738280100 | 1.36 | 0.17 | 14.29 | 1.17 | 1.3899 | 1.17 | 437892 |
| 1738193700 | 1.19 | 0.06 | 5.31 | 1.15 | 1.32 | 1.06 | 607540 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
