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 | -0.012 | -2.2770398482 | 0.527 | 0.545 | 0.512 | 2973 | 0.51564263 | DE |
| 4 | -0.079 | -13.2996632997 | 0.594 | 0.657 | 0.512 | 4602 | 0.56591064 | DE |
| 12 | -0.563 | -52.2263450835 | 1.078 | 1.104 | 0.512 | 5756 | 0.73462237 | DE |
| 26 | -0.719 | -58.265802269 | 1.234 | 1.648 | 0.512 | 4420 | 0.93027675 | DE |
| 52 | -1.195 | -69.8830409357 | 1.71 | 1.81 | 0.512 | 3253 | 1.06388426 | DE |
| 156 | -1.065 | -67.4050632911 | 1.58 | 1.924 | 0.512 | 3080 | 1.10338227 | DE |
| 260 | -1.065 | -67.4050632911 | 1.58 | 1.924 | 0.512 | 3080 | 1.10338227 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.513 | -0.016 | -3.02 | 0.526 | 0.526 | 0.512 | 20065 |
| 1732224420 | 0.529 | 0.017 | 3.32 | 0.518 | 0.529 | 0.518 | 473 |
| 1732138020 | 0.512 | -0.024 | -4.48 | 0.543 | 0.545 | 0.512 | 11664 |
| 1732051620 | 0.536 | 0.013 | 2.49 | 0.539 | 0.54 | 0.535 | 1042 |
| 1731965220 | 0.523 | -0.002 | -0.38 | 0.526 | 0.531 | 0.523 | 405 |
| 1731705960 | 0.525 | -0.004 | -0.76 | 0.527 | 0.528 | 0.525 | 1280 |
| 1731619560 | 0.529 | -0.005 | -0.94 | 0.526 | 0.533 | 0.515 | 30267 |
| 1731533160 | 0.534 | -0.009 | -1.66 | 0.54 | 0.54 | 0.53 | 1427 |
| 1731446820 | 0.543 | -0.051 | -8.59 | 0.55 | 0.553 | 0.543 | 2439 |
| 1731360420 | 0.594 | 0.001 | 0.17 | 0.595 | 0.601 | 0.592 | 393 |
| 1731101220 | 0.593 | -0.002 | -0.34 | 0.59 | 0.598 | 0.589 | 225 |
| 1731014760 | 0.595 | -0.008 | -1.33 | 0.602 | 0.602 | 0.595 | 3149 |
| 1730928360 | 0.603 | 0.011 | 1.86 | 0.595 | 0.603 | 0.591 | 11217 |
| 1730841960 | 0.592 | -0.004 | -0.67 | 0.591 | 0.599 | 0.591 | 235 |
| 1730755560 | 0.596 | -0.009 | -1.49 | 0.612 | 0.612 | 0.596 | 181 |
| 1730496360 | 0.605 | 0.008 | 1.34 | 0.602 | 0.611 | 0.6 | 330 |
| 1730409960 | 0.597 | 0.005 | 0.84 | 0.594 | 0.602 | 0.594 | 946 |
| 1730323560 | 0.592 | -0.032 | -5.13 | 0.617 | 0.621 | 0.592 | 1713 |
| 1730237160 | 0.624 | -0.001 | -0.16 | 0.624 | 0.657 | 0.618 | 11462 |
| 1730150760 | 0.625 | 0.029 | 4.87 | 0.598 | 0.625 | 0.5779999 | 9651 |
| 1729888020 | 0.596 | -0.003 | -0.50 | 0.594 | 0.596 | 0.594 | 3534 |
| 1729801560 | 0.599 | 0.005 | 0.84 | 0.596 | 0.612 | 0.596 | 18545 |
| 1729715160 | 0.594 | -0.009 | -1.49 | 0.594 | 0.599 | 0.594 | 120 |
| 1729628760 | 0.603 | -0.008 | -1.31 | 0.616 | 0.622 | 0.595 | 14715 |
| 1729542360 | 0.611 | -0.013 | -2.08 | 0.622 | 0.625 | 0.611 | 8965 |
| 1729283160 | 0.624 | -0.003 | -0.48 | 0.626 | 0.634 | 0.622 | 1486 |
| 1729196760 | 0.627 | -0.057 | -8.33 | 0.6879999 | 0.6879999 | 0.62 | 21837 |
| 1729110360 | 0.684 | -0.059 | -7.94 | 0.742 | 0.742 | 0.684 | 27016 |
| 1729023960 | 0.743 | -0.015 | -1.98 | 0.765 | 0.765 | 0.74 | 4021 |
| 1728937620 | 0.758 | -0.033 | -4.17 | 0.797 | 0.797 | 0.758 | 233 |
| 1728678360 | 0.791 | 0.005 | 0.64 | 0.785 | 0.791 | 0.753 | 22170 |
| 1728591960 | 0.786 | 0 | 0.00 | 0.797 | 0.797 | 0.785 | 252 |
| 1728505560 | 0.786 | -0.039 | -4.73 | 0.786 | 0.786 | 0.786 | 45 |
| 1728419160 | 0.825 | 0.016 | 1.98 | 0.811 | 0.828 | 0.81 | 1255 |
| 1728332760 | 0.809 | -0.026 | -3.11 | 0.836 | 0.836 | 0.799 | 6540 |
| 1728073560 | 0.835 | 0.034 | 4.24 | 0.808 | 0.842 | 0.8 | 14075 |
| 1727987220 | 0.801 | -0.001 | -0.12 | 0.801 | 0.8189999 | 0.8 | 349 |
| 1727900820 | 0.802 | -0.027 | -3.26 | 0.8179999 | 0.824 | 0.802 | 1280 |
| 1727814420 | 0.829 | -0.06 | -6.75 | 0.874 | 0.874 | 0.806 | 4703 |
| 1727728020 | 0.889 | 0.01 | 1.14 | 0.877 | 0.889 | 0.865 | 7180 |
| 1727468760 | 0.879 | 0.019 | 2.21 | 0.861 | 0.879 | 0.861 | 106 |
| 1727382360 | 0.86 | -0.017 | -1.94 | 0.851 | 0.86 | 0.851 | 4 |
| 1727295960 | 0.877 | -0.016 | -1.79 | 0.879 | 0.885 | 0.877 | 17 |
| 1727209560 | 0.893 | 0.045 | 5.31 | 0.84 | 0.898 | 0.84 | 7104 |
| 1727123160 | 0.848 | 0.004 | 0.47 | 0.839 | 0.85 | 0.838 | 13381 |
| 1726864020 | 0.844 | -0.022 | -2.54 | 0.852 | 0.869 | 0.844 | 281 |
| 1726777560 | 0.866 | -0.007 | -0.80 | 0.867 | 0.867 | 0.866 | 800 |
| 1726691220 | 0.873 | -0.013 | -1.47 | 0.873 | 0.873 | 0.873 | 292 |
| 1726604760 | 0.886 | 0.026 | 3.02 | 0.873 | 0.886 | 0.87 | 9640 |
| 1726518420 | 0.86 | -0.052 | -5.70 | 0.913 | 0.913 | 0.86 | 1802 |
| 1726259160 | 0.912 | -0.038 | -4.00 | 0.89 | 0.912 | 0.863 | 8070 |
| 1726172760 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1726086360 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 106 |
| 1725999960 | 0.95 | -0.082 | -7.95 | 0.95 | 0.97 | 0.949 | 19160 |
| 1725913620 | 1.032 | 0 | 0.19 | 1.032 | 1.032 | 1.032 | 5 |
| 1725654360 | 1.03 | -0 | -0.39 | 1.028 | 1.054 | 1.028 | 8073 |
| 1725567960 | 1.034 | -0.01 | -0.96 | 1.042 | 1.042 | 1.034 | 5960 |
| 1725481560 | 1.044 | -0.03 | -3.15 | 1.046 | 1.05 | 1.038 | 14008 |
| 1725395160 | 1.078 | -0.03 | -2.36 | 1.09 | 1.09 | 1.078 | 3 |
| 1725308760 | 1.104 | 0.03 | 2.41 | 1.092 | 1.104 | 1.09 | 1112 |
| 1725049560 | 1.078 | 0 | 0.00 | 1.078 | 1.078 | 1.078 | 2880 |
| 1724963160 | 1.078 | -0.01 | -0.74 | 1.08 | 1.08 | 1.072 | 2089 |
| 1724876760 | 1.086 | -0.02 | -1.81 | 1.11 | 1.112 | 1.086 | 11240 |
| 1724790420 | 1.106 | -0.02 | -2.12 | 1.12 | 1.12 | 1.106 | 7631 |
| 1724704020 | 1.1299999 | -0.01 | -0.88 | 1.1319999 | 1.1319999 | 1.1299999 | 1083 |
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
Premium
