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 | 0.117 | 9.18367346939 | 1.274 | 1.391 | 1.21 | 7623 | 1.31974673 | DE |
| 4 | 0.191 | 15.9166666667 | 1.2 | 1.391 | 1.157 | 3500 | 1.26884536 | DE |
| 12 | 0.036 | 2.65682656827 | 1.355 | 1.391 | 1.101 | 2883 | 1.24620308 | DE |
| 26 | -0.27 | -16.2552679109 | 1.661 | 1.762 | 1.101 | 3737 | 1.43952964 | DE |
| 52 | -0.386 | -21.7220033765 | 1.777 | 1.8295 | 1.101 | 4162 | 1.54786295 | DE |
| 156 | -0.759 | -35.3023255814 | 2.15 | 2.331 | 1.101 | 5752 | 1.67114454 | DE |
| 260 | -0.759 | -35.3023255814 | 2.15 | 2.331 | 1.101 | 5752 | 1.67114454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 1.383 | 0.07 | 5.17 | 1.314 | 1.383 | 1.299 | 7100 |
| 1732051620 | 1.315 | 0.01 | 1.08 | 1.361 | 1.361 | 1.315 | 16146 |
| 1731965220 | 1.301 | 0.09 | 7.52 | 1.312 | 1.312 | 1.301 | 4647 |
| 1731705960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731619560 | 1.21 | -0.01 | -0.58 | 1.274 | 1.274 | 1.21 | 2600 |
| 1731533160 | 1.217 | 0.04 | 3.22 | 1.178 | 1.217 | 1.178 | 5052 |
| 1731446820 | 1.179 | -0.02 | -1.75 | 1.2 | 1.2 | 1.179 | 2900 |
| 1731360420 | 1.2 | -0.03 | -2.36 | 1.203 | 1.23 | 1.199 | 2600 |
| 1731101220 | 1.229 | -0.05 | -3.68 | 1.2709999 | 1.2709999 | 1.229 | 2350 |
| 1731014760 | 1.276 | 0.01 | 0.47 | 1.258 | 1.276 | 1.258 | 720 |
| 1730928360 | 1.27 | 0.06 | 4.96 | 1.236 | 1.27 | 1.236 | 3157 |
| 1730841960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1730755560 | 1.21 | 0.03 | 2.46 | 1.22 | 1.22 | 1.21 | 2105 |
| 1730496360 | 1.181 | -0 | -0.34 | 1.181 | 1.181 | 1.181 | 550 |
| 1730409960 | 1.185 | 0.03 | 2.42 | 1.185 | 1.185 | 1.185 | 20 |
| 1730323560 | 1.157 | -0.02 | -1.95 | 1.157 | 1.157 | 1.157 | 1700 |
| 1730237160 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1730150760 | 1.18 | -0.05 | -4.07 | 1.18 | 1.18 | 1.18 | 850 |
| 1729888020 | 1.23 | 0.01 | 0.74 | 1.186 | 1.23 | 1.186 | 1010 |
| 1729801560 | 1.221 | 0.04 | 3.21 | 1.2 | 1.221 | 1.2 | 6000 |
| 1729715160 | 1.183 | 0 | 0.00 | 1.183 | 1.183 | 1.183 | 0 |
| 1729628760 | 1.183 | -0.09 | -6.70 | 1.183 | 1.183 | 1.183 | 700 |
| 1729542360 | 1.268 | 0.05 | 4.11 | 1.268 | 1.268 | 1.268 | 1 |
| 1729283160 | 1.218 | 0.01 | 0.58 | 1.218 | 1.218 | 1.218 | 2030 |
| 1729196760 | 1.211 | 0.04 | 3.68 | 1.1599999 | 1.211 | 1.1599999 | 4270 |
| 1729110360 | 1.168 | -0.02 | -1.43 | 1.1619999 | 1.168 | 1.1619999 | 2100 |
| 1729023960 | 1.185 | -0.02 | -1.25 | 1.194 | 1.194 | 1.185 | 150 |
| 1728937620 | 1.2 | 0.02 | 2.13 | 1.2 | 1.2 | 1.2 | 210 |
| 1728678360 | 1.175 | -0.02 | -2.00 | 1.191 | 1.191 | 1.174 | 13012 |
| 1728591960 | 1.199 | 0 | 0.00 | 1.199 | 1.199 | 1.199 | 0 |
| 1728505560 | 1.199 | -0.03 | -2.20 | 1.199 | 1.199 | 1.199 | 55 |
| 1728419160 | 1.226 | -0.03 | -2.47 | 1.24 | 1.24 | 1.225 | 1920 |
| 1728332760 | 1.2569999 | -0.01 | -1.02 | 1.2689999 | 1.2689999 | 1.254 | 4988 |
| 1728073560 | 1.27 | 0.06 | 5.05 | 1.2849999 | 1.2849999 | 1.27 | 3950 |
| 1727987220 | 1.209 | 0 | 0.00 | 1.209 | 1.209 | 1.209 | 0 |
| 1727900820 | 1.209 | 0.01 | 0.42 | 1.209 | 1.209 | 1.209 | 1100 |
| 1727814420 | 1.204 | 0.08 | 7.40 | 1.204 | 1.204 | 1.204 | 2000 |
| 1727728020 | 1.121 | -0.03 | -2.52 | 1.167 | 1.167 | 1.121 | 900 |
| 1727468760 | 1.1499999 | -0.04 | -3.44 | 1.127 | 1.1579999 | 1.101 | 16450 |
| 1727382360 | 1.191 | -0.01 | -0.58 | 1.195 | 1.195 | 1.191 | 196 |
| 1727295960 | 1.198 | -0.01 | -0.83 | 1.198 | 1.198 | 1.198 | 75 |
| 1727209560 | 1.208 | 0.01 | 0.75 | 1.208 | 1.208 | 1.208 | 600 |
| 1727123160 | 1.199 | -0.02 | -1.88 | 1.199 | 1.199 | 1.199 | 88 |
| 1726863960 | 1.222 | 0 | 0.00 | 1.222 | 1.222 | 1.222 | 0 |
| 1726777560 | 1.222 | 0.01 | 1.16 | 1.24 | 1.24 | 1.221 | 1828 |
| 1726691220 | 1.208 | -0.02 | -1.71 | 1.208 | 1.208 | 1.208 | 5000 |
| 1726604760 | 1.229 | -0.01 | -0.41 | 1.229 | 1.229 | 1.229 | 700 |
| 1726518420 | 1.234 | 0.01 | 0.90 | 1.2509999 | 1.256 | 1.234 | 1280 |
| 1726259160 | 1.223 | -0.01 | -0.49 | 1.223 | 1.223 | 1.223 | 150 |
| 1726172760 | 1.229 | 0 | 0.00 | 1.229 | 1.229 | 1.229 | 0 |
| 1726086360 | 1.229 | 0.03 | 2.85 | 1.2 | 1.229 | 1.2 | 820 |
| 1725999960 | 1.195 | -0.05 | -4.09 | 1.195 | 1.195 | 1.195 | 1000 |
| 1725913620 | 1.246 | 0.01 | 0.73 | 1.21 | 1.246 | 1.204 | 2278 |
| 1725654360 | 1.237 | -0.01 | -1.04 | 1.237 | 1.237 | 1.237 | 400 |
| 1725567960 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1725481560 | 1.25 | -0.04 | -2.87 | 1.25 | 1.25 | 1.25 | 500 |
| 1725395160 | 1.2869999 | -0.09 | -6.20 | 1.29 | 1.29 | 1.2869999 | 1200 |
| 1725308760 | 1.372 | 0 | 0.15 | 1.372 | 1.372 | 1.372 | 75 |
| 1725049560 | 1.37 | 0.01 | 0.51 | 1.37 | 1.37 | 1.37 | 10 |
| 1724963160 | 1.363 | 0.01 | 0.96 | 1.355 | 1.364 | 1.35 | 17500 |
| 1724876760 | 1.35 | -0.04 | -2.95 | 1.367 | 1.367 | 1.35 | 3500 |
| 1724790420 | 1.391 | 0 | 0.00 | 1.391 | 1.391 | 1.391 | 0 |
| 1724704020 | 1.391 | 0.02 | 1.68 | 1.391 | 1.391 | 1.391 | 100 |
| 1724444820 | 1.368 | 0.02 | 1.26 | 1.368 | 1.368 | 1.368 | 750 |
| 1724358420 | 1.351 | -0.01 | -1.03 | 1.3799999 | 1.3799999 | 1.351 | 4000 |
| 1724271960 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
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
