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 | -0.058 | -3.93487109905 | 1.474 | 1.566 | 1.406 | 1527 | 1.52088382 | DE |
| 4 | -0.068 | -4.58221024259 | 1.484 | 1.692 | 1.406 | 2382 | 1.53262913 | DE |
| 12 | -0.294 | -17.1929824561 | 1.71 | 1.71 | 1.326 | 6535 | 1.4860625 | DE |
| 26 | -0.08 | -5.34759358289 | 1.496 | 1.888 | 1 | 6126 | 1.52085047 | DE |
| 52 | -0.274 | -16.2130177515 | 1.69 | 2.68 | 1 | 11078 | 1.73702928 | DE |
| 156 | 0.016 | 1.14285714286 | 1.4 | 2.68 | 0.925 | 9417 | 1.67526232 | DE |
| 260 | 0.016 | 1.14285714286 | 1.4 | 2.68 | 0.925 | 9417 | 1.67526232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 1.498 | -0.05 | -3.23 | 1.498 | 1.498 | 1.498 | 250 |
| 1737408420 | 1.548 | 0 | 0.13 | 1.462 | 1.548 | 1.458 | 191 |
| 1737149220 | 1.546 | 0.07 | 4.88 | 1.48 | 1.566 | 1.476 | 4692 |
| 1737062820 | 1.474 | 0 | 0.00 | 1.45 | 1.474 | 1.45 | 502 |
| 1736976420 | 1.474 | -0.04 | -2.77 | 1.474 | 1.474 | 1.474 | 2000 |
| 1736890020 | 1.516 | 0 | 0.00 | 1.516 | 1.516 | 1.516 | 0 |
| 1736803620 | 1.516 | 0.01 | 0.40 | 1.51 | 1.516 | 1.458 | 12058 |
| 1736544420 | 1.51 | -0.03 | -2.08 | 1.54 | 1.562 | 1.48 | 5355 |
| 1736458020 | 1.542 | 0 | 0.13 | 1.542 | 1.542 | 1.542 | 60 |
| 1736371620 | 1.54 | -0.05 | -3.14 | 1.588 | 1.614 | 1.53 | 469 |
| 1736285220 | 1.59 | -0.04 | -2.57 | 1.59 | 1.59 | 1.59 | 400 |
| 1736198820 | 1.6319999 | -0.01 | -0.85 | 1.68 | 1.692 | 1.6319999 | 2680 |
| 1735939620 | 1.646 | 0.01 | 0.86 | 1.566 | 1.66 | 1.566 | 805 |
| 1735853220 | 1.6319999 | 0.11 | 7.23 | 1.51 | 1.648 | 1.506 | 850 |
| 1735594020 | 1.522 | 0 | 0.00 | 1.508 | 1.6299999 | 1.508 | 2310 |
| 1735334820 | 1.522 | 0.05 | 3.54 | 1.484 | 1.574 | 1.484 | 3113 |
| 1734989220 | 1.47 | 0.01 | 0.68 | 1.452 | 1.542 | 1.41 | 3101 |
| 1734730020 | 1.46 | 0.05 | 3.25 | 1.352 | 1.46 | 1.352 | 398 |
| 1734643620 | 1.414 | -0.02 | -1.12 | 1.464 | 1.474 | 1.414 | 3225 |
| 1734557220 | 1.43 | -0.09 | -5.92 | 1.518 | 1.696 | 1.43 | 8260 |
| 1734470820 | 1.52 | 0.08 | 5.56 | 1.486 | 1.52 | 1.442 | 6503 |
| 1734384420 | 1.44 | 0.02 | 1.27 | 1.3779999 | 1.48 | 1.3779999 | 15030 |
| 1734125220 | 1.422 | -0.04 | -2.87 | 1.432 | 1.494 | 1.3799999 | 14984 |
| 1734038820 | 1.464 | -0.01 | -0.41 | 1.432 | 1.466 | 1.432 | 1450 |
| 1733952420 | 1.47 | 0 | 0.27 | 1.448 | 1.47 | 1.444 | 2219 |
| 1733866020 | 1.466 | -0.05 | -3.55 | 1.51 | 1.51 | 1.466 | 10067 |
| 1733779620 | 1.52 | -0.03 | -1.68 | 1.456 | 1.646 | 1.444 | 5308 |
| 1733520420 | 1.546 | 0.2 | 15.03 | 1.456 | 1.546 | 1.456 | 2500 |
| 1733434020 | 1.344 | -0.01 | -0.74 | 1.348 | 1.3839999 | 1.344 | 4745 |
| 1733347620 | 1.354 | -0.03 | -2.17 | 1.412 | 1.412 | 1.354 | 3097 |
| 1733261220 | 1.3839999 | -0.03 | -2.40 | 1.48 | 1.532 | 1.3839999 | 4358 |
| 1733174820 | 1.418 | -0.07 | -4.83 | 1.476 | 1.49 | 1.418 | 1776 |
| 1732915620 | 1.49 | 0.08 | 5.67 | 1.414 | 1.49 | 1.408 | 14076 |
| 1732829220 | 1.41 | -0.02 | -1.54 | 1.41 | 1.41 | 1.41 | 150 |
| 1732742820 | 1.432 | 0.02 | 1.42 | 1.424 | 1.432 | 1.424 | 2531 |
| 1732656420 | 1.412 | -0.09 | -5.99 | 1.486 | 1.486 | 1.412 | 7678 |
| 1732570020 | 1.502 | 0.06 | 4.45 | 1.486 | 1.51 | 1.48 | 3061 |
| 1732310820 | 1.438 | -0.02 | -1.10 | 1.418 | 1.484 | 1.418 | 6689 |
| 1732224420 | 1.454 | 0.04 | 2.68 | 1.3859999 | 1.454 | 1.3859999 | 5552 |
| 1732138020 | 1.416 | 0.03 | 2.46 | 1.3899999 | 1.416 | 1.3899999 | 12505 |
| 1732051620 | 1.3819999 | 0 | 0.00 | 1.3799999 | 1.3819999 | 1.352 | 494 |
| 1731965220 | 1.3819999 | 0 | 0.29 | 1.326 | 1.408 | 1.326 | 2712 |
| 1731705960 | 1.3779999 | -0.09 | -6.26 | 1.42 | 1.464 | 1.3779999 | 13617 |
| 1731619560 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1731533160 | 1.47 | -0.02 | -1.08 | 1.5 | 1.5 | 1.444 | 12943 |
| 1731446820 | 1.486 | 0.03 | 1.78 | 1.446 | 1.512 | 1.444 | 13786 |
| 1731360420 | 1.46 | -0.02 | -1.22 | 1.476 | 1.488 | 1.3799999 | 45209 |
| 1731101220 | 1.478 | -0.03 | -1.86 | 1.512 | 1.512 | 1.478 | 16859 |
| 1731014760 | 1.506 | -0.05 | -2.96 | 1.588 | 1.588 | 1.502 | 8069 |
| 1730928360 | 1.552 | -0.12 | -7.18 | 1.6 | 1.6299999 | 1.514 | 28857 |
| 1730841960 | 1.672 | -0 | -0.12 | 1.702 | 1.702 | 1.6279999 | 12068 |
| 1730755560 | 1.674 | 0.07 | 4.62 | 1.582 | 1.674 | 1.554 | 3630 |
| 1730496360 | 1.6 | -0.01 | -0.37 | 1.558 | 1.624 | 1.558 | 1392 |
| 1730409960 | 1.606 | -0.1 | -6.08 | 1.606 | 1.606 | 1.606 | 3354 |
| 1730323560 | 1.71 | -0.01 | -0.81 | 1.71 | 1.71 | 1.71 | 8383 |
| 1730237160 | 1.724 | 0 | 0.00 | 1.724 | 1.724 | 1.724 | 0 |
| 1730150760 | 1.724 | -0.01 | -0.35 | 1.67 | 1.752 | 1.67 | 7097 |
| 1729888020 | 1.73 | 0.03 | 1.76 | 1.68 | 1.744 | 1.68 | 31780 |
| 1729801560 | 1.7 | 0 | 0.00 | 1.678 | 1.716 | 1.674 | 2002 |
| 1729715160 | 1.7 | -0.01 | -0.70 | 1.73 | 1.73 | 1.7 | 1600 |
| 1729628760 | 1.712 | 0.11 | 6.60 | 1.6 | 1.764 | 1.6 | 18763 |
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
