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 | 0.0713 | 7.92222222222 | 0.9 | 1.01 | 0.8993 | 179618 | 0.96829997 | CS |
| 4 | -0.0687 | -6.60576923077 | 1.04 | 1.09 | 0.8902 | 329128 | 0.95475771 | CS |
| 12 | 0.0113 | 1.17708333333 | 0.96 | 1.09 | 0.8 | 261930 | 0.93675176 | CS |
| 26 | -0.2287 | -19.0583333333 | 1.2 | 1.6 | 0.8 | 182819 | 1.01477084 | CS |
| 52 | -0.1787 | -15.5391304348 | 1.15 | 1.6 | 0.69 | 283555 | 1.04137726 | CS |
| 156 | -11.4487 | -92.1795491143 | 12.42 | 13.285 | 0.69 | 296070 | 2.5488078 | CS |
| 260 | -27.3187 | -96.5666313185 | 28.29 | 39.605 | 0.69 | 281134 | 8.16050989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 0.9713 | -0.0287 | -2.87 | 0.98 | 1 | 0.9574 | 249518 |
| 1735947300 | 1 | 0.0299 | 3.08 | 0.97 | 1.01 | 0.95 | 199592 |
| 1735860900 | 0.9701 | 0.0201 | 2.12 | 0.95 | 0.99 | 0.9403 | 29543 |
| 1735688100 | 0.95 | -0.017 | -1.76 | 0.9 | 0.966 | 0.8993 | 337890 |
| 1735601700 | 0.967 | 0.027 | 2.87 | 0.9 | 0.97 | 0.9 | 151447 |
| 1735342500 | 0.94 | 0.02 | 2.17 | 0.92 | 0.9614 | 0.8902 | 1255901 |
| 1735256100 | 0.92 | -0.0299 | -3.15 | 0.95 | 0.95 | 0.899 | 1508985 |
| 1735077840 | 0.9499 | -0.0001 | -0.01 | 0.96 | 0.96 | 0.93 | 30048 |
| 1734996900 | 0.95 | -0.0079 | -0.82 | 0.93 | 0.959 | 0.93 | 105263 |
| 1734737700 | 0.9579 | 0.0298 | 3.21 | 0.97 | 0.97 | 0.9351 | 72999 |
| 1734651300 | 0.9281 | -0.0219 | -2.31 | 0.9881 | 0.9881 | 0.91 | 284369 |
| 1734564900 | 0.95 | -0.0063 | -0.66 | 0.9587 | 1.01 | 0.9416 | 213418 |
| 1734478500 | 0.9563 | -0.0037 | -0.39 | 0.95 | 0.983 | 0.9301 | 331964 |
| 1734392100 | 0.96 | -0.0199 | -2.03 | 0.98 | 1.03 | 0.921 | 391162 |
| 1734132900 | 0.9799 | -0.0201 | -2.01 | 0.98 | 1 | 0.97 | 294568 |
| 1734046500 | 1 | -0.02 | -1.96 | 1.01 | 1.0298 | 0.985 | 171822 |
| 1733960100 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1.0149999 | 149319 |
| 1733873700 | 1.05 | -0.02 | -1.87 | 1.02 | 1.09 | 1.02 | 142798 |
| 1733787300 | 1.07 | 0.05 | 4.90 | 1.04 | 1.08 | 1.0399 | 253224 |
| 1733528100 | 1.02 | 0 | 0.00 | 1.01 | 1.06 | 1.01 | 323008 |
| 1733441700 | 1.02 | 0.08 | 8.50 | 1.01 | 1.06 | 0.97 | 1328092 |
| 1733355300 | 0.9401 | 0.0406 | 4.51 | 0.92 | 0.95 | 0.9 | 164679 |
| 1733268900 | 0.8995 | -0.0742 | -7.62 | 0.96 | 0.982001 | 0.8925 | 582557 |
| 1733182500 | 0.9737 | 0.0237 | 2.49 | 0.9552 | 0.9903 | 0.931 | 361359 |
| 1732917840 | 0.95 | -0.0101 | -1.05 | 1 | 1 | 0.9353 | 421366 |
| 1732750500 | 0.9601 | 0.0951 | 10.99 | 0.93 | 0.9899 | 0.92 | 1209602 |
| 1732664100 | 0.865 | -0.023 | -2.59 | 0.896 | 0.909 | 0.842 | 540276 |
| 1732577700 | 0.888 | -0.015 | -1.66 | 0.9089 | 0.915 | 0.8821 | 101277 |
| 1732318500 | 0.903 | 0.0287 | 3.28 | 0.9199 | 0.92 | 0.88 | 86551 |
| 1732232100 | 0.8743 | 0.0143 | 1.66 | 0.877 | 0.92 | 0.8511 | 198456 |
| 1732145700 | 0.86 | 0.01 | 1.18 | 0.8645 | 0.87 | 0.845 | 241333 |
| 1732059300 | 0.85 | 0.0001 | 0.01 | 0.8491 | 0.88 | 0.8491 | 333363 |
| 1731972900 | 0.8499 | -0.0001 | -0.01 | 0.855 | 0.8579 | 0.845 | 640433 |
| 1731713700 | 0.85 | -0.001 | -0.12 | 0.8401 | 0.8982 | 0.8 | 556864 |
| 1731627300 | 0.851 | -0.0291 | -3.31 | 0.870101 | 0.895001 | 0.8402 | 590478 |
| 1731540900 | 0.8801 | -0.0398 | -4.33 | 0.919899 | 0.92 | 0.8801 | 53580 |
| 1731454500 | 0.9199 | 0.0479 | 5.49 | 0.9 | 0.92 | 0.884552 | 89476 |
| 1731368100 | 0.872 | 0.047 | 5.70 | 0.852 | 0.9171 | 0.833601 | 53181 |
| 1731108900 | 0.825 | -0.075 | -8.33 | 0.9 | 0.92 | 0.825 | 126520 |
| 1731022500 | 0.9 | -0.059 | -6.15 | 0.959 | 0.959 | 0.8901 | 131203 |
| 1730936100 | 0.959 | 0.009 | 0.95 | 0.95 | 0.98 | 0.94 | 24449 |
| 1730849700 | 0.95 | 0 | 0.00 | 0.95 | 0.9631 | 0.935 | 27145 |
| 1730763300 | 0.95 | -0.04 | -4.04 | 0.94 | 0.9508 | 0.92 | 58438 |
| 1730500500 | 0.99 | 0.02 | 2.06 | 0.9684 | 0.99 | 0.92 | 42785 |
| 1730414100 | 0.97 | 0.03 | 3.19 | 0.9486 | 0.9768 | 0.92 | 35601 |
| 1730327700 | 0.94 | -0.041 | -4.18 | 0.9979 | 0.9979 | 0.93 | 39916 |
| 1730241300 | 0.981 | 0.0019 | 0.19 | 0.96 | 1 | 0.9053 | 146802 |
| 1730154900 | 0.9791 | 0.0091 | 0.94 | 0.9295 | 1 | 0.9295 | 83380 |
| 1729895700 | 0.97 | 0.019 | 2.00 | 0.96 | 0.97 | 0.9375 | 19788 |
| 1729809300 | 0.951 | 0.0011 | 0.12 | 0.97 | 0.97 | 0.9225 | 49928 |
| 1729722900 | 0.9499 | 0.0498 | 5.53 | 0.96 | 0.96 | 0.921 | 32145 |
| 1729636500 | 0.9001 | -0.0599 | -6.24 | 0.955 | 0.97 | 0.9 | 72507 |
| 1729550100 | 0.96 | 0.01 | 1.05 | 0.92 | 0.9651 | 0.92 | 114131 |
| 1729290900 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.9059 | 21561 |
| 1729204500 | 0.93 | -0.035 | -3.63 | 0.95 | 0.963 | 0.902 | 29489 |
| 1729118100 | 0.965 | 0.005 | 0.52 | 0.94 | 0.965 | 0.9211 | 21042 |
| 1729031700 | 0.96 | 0.04 | 4.35 | 0.92 | 0.973 | 0.9001 | 23658 |
| 1728945300 | 0.92 | -0.001 | -0.11 | 0.96 | 0.97 | 0.9 | 29262 |
| 1728686100 | 0.921 | -0.059 | -6.02 | 0.94 | 0.98 | 0.902 | 50698 |
| 1728599700 | 0.98 | 0.0347 | 3.67 | 0.96 | 0.98 | 0.9035 | 11213 |
| 1728513300 | 0.9453 | 0.0054 | 0.57 | 0.98 | 0.9899 | 0.9453 | 17088 |
| 1728426900 | 0.9399 | -0.0501 | -5.06 | 0.98 | 0.98 | 0.852 | 364338 |
| 1728340500 | 0.99 | -0.0028 | -0.28 | 1 | 1 | 0.959 | 32314 |
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
