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 | 0.065 | 7.15859030837 | 0.908 | 1.04 | 0.83 | 14340 | 0.92164903 | DE |
| 4 | -0.125 | -11.3843351548 | 1.098 | 1.1279999 | 0.745 | 10148 | 0.92329108 | DE |
| 12 | -0.043 | -4.23228346457 | 1.016 | 1.384 | 0.745 | 8168 | 1.00869702 | DE |
| 26 | -1.562 | -61.617357002 | 2.535 | 2.605 | 0.745 | 4771 | 1.12524976 | DE |
| 52 | -3.427 | -77.8863636364 | 4.4 | 4.4 | 0.745 | 3335 | 1.49650695 | DE |
| 156 | -5.897 | -85.8369723435 | 6.87 | 9.6 | 0.745 | 2829 | 2.24189615 | DE |
| 260 | -5.897 | -85.8369723435 | 6.87 | 9.6 | 0.745 | 2829 | 2.24189615 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 1.008 | 0.07 | 7.35 | 0.958 | 1.008 | 0.95 | 12065 |
| 1739568420 | 0.939 | 0.038 | 4.22 | 0.917 | 0.996 | 0.917 | 19050 |
| 1739482020 | 0.901 | 0.017 | 1.92 | 0.886 | 0.92 | 0.879 | 18723 |
| 1739395620 | 0.884 | 0.017 | 1.96 | 0.83 | 0.886 | 0.83 | 12287 |
| 1739309220 | 0.867 | -0.042 | -4.62 | 0.908 | 0.908 | 0.837 | 9573 |
| 1739222820 | 0.909 | 0.115 | 14.48 | 0.795 | 0.909 | 0.795 | 28325 |
| 1738963620 | 0.794 | -0.012 | -1.49 | 0.83 | 0.83 | 0.794 | 2016 |
| 1738877220 | 0.806 | 0.009 | 1.13 | 0.798 | 0.806 | 0.779 | 24043 |
| 1738790820 | 0.797 | 0.012 | 1.53 | 0.779 | 0.797 | 0.766 | 1194 |
| 1738704420 | 0.785 | -0.02 | -2.48 | 0.809 | 0.81 | 0.77 | 8247 |
| 1738618020 | 0.805 | -0.012 | -1.47 | 0.824 | 0.825 | 0.801 | 1102 |
| 1738358820 | 0.8169999 | -0.173 | -17.47 | 0.941 | 0.941 | 0.745 | 23902 |
| 1738272420 | 0.99 | -0.11 | -10.00 | 1.054 | 1.054 | 0.99 | 2000 |
| 1738186020 | 1.1 | -0.02 | -1.61 | 1.102 | 1.102 | 1.1 | 1228 |
| 1738099620 | 1.118 | -0 | -0.36 | 1.11 | 1.1279999 | 1.11 | 7181 |
| 1738013220 | 1.122 | 0.05 | 4.47 | 1.06 | 1.1259999 | 1.06 | 16536 |
| 1737754020 | 1.074 | -0.02 | -1.83 | 1.066 | 1.076 | 1.066 | 6197 |
| 1737667620 | 1.094 | -0 | -0.18 | 1.074 | 1.094 | 1.066 | 4176 |
| 1737581220 | 1.096 | -0 | -0.18 | 1.124 | 1.124 | 1.096 | 5110 |
| 1737494820 | 1.098 | 0.03 | 2.62 | 1.098 | 1.098 | 1.098 | 9 |
| 1737408420 | 1.07 | -0.03 | -3.08 | 1.084 | 1.084 | 1.07 | 4130 |
| 1737149220 | 1.104 | -0.01 | -0.54 | 1.104 | 1.104 | 1.104 | 5 |
| 1737062820 | 1.11 | -0.01 | -0.54 | 1.11 | 1.11 | 1.11 | 2000 |
| 1736976420 | 1.116 | 0.02 | 1.64 | 1.088 | 1.116 | 1.084 | 2162 |
| 1736890020 | 1.098 | 0.03 | 2.43 | 1.058 | 1.108 | 1.052 | 24396 |
| 1736803620 | 1.072 | -0.03 | -2.55 | 1.106 | 1.106 | 1.052 | 2576 |
| 1736544420 | 1.1 | 0.04 | 3.77 | 1.064 | 1.118 | 1.064 | 6593 |
| 1736458020 | 1.06 | -0.01 | -1.30 | 1.1419999 | 1.194 | 1.06 | 69937 |
| 1736371620 | 1.074 | 0.04 | 3.67 | 1.022 | 1.088 | 1.018 | 12643 |
| 1736285220 | 1.036 | -0.03 | -2.81 | 1.036 | 1.036 | 1.036 | 1060 |
| 1736198820 | 1.066 | -0.15 | -12.62 | 1.202 | 1.22 | 1.06 | 6149 |
| 1735939620 | 1.22 | 0.09 | 8.35 | 1.1299999 | 1.22 | 1.11 | 2568 |
| 1735853220 | 1.1259999 | 0.07 | 7.03 | 1.102 | 1.1399999 | 1.102 | 62 |
| 1735594020 | 1.052 | 0.02 | 2.14 | 1.046 | 1.06 | 1.046 | 3270 |
| 1735334820 | 1.03 | 0.01 | 0.78 | 1.046 | 1.072 | 1.03 | 4366 |
| 1734989220 | 1.022 | 0.06 | 6.46 | 0.99 | 1.046 | 0.989 | 8285 |
| 1734730020 | 0.96 | -0.05 | -4.95 | 0.998 | 0.998 | 0.96 | 1674 |
| 1734643620 | 1.01 | 0 | 0.20 | 0.993 | 1.01 | 0.993 | 457 |
| 1734557220 | 1.008 | 0.01 | 0.60 | 1.002 | 1.008 | 0.987 | 3476 |
| 1734470820 | 1.002 | -0.05 | -4.75 | 1.078 | 1.078 | 0.99 | 10365 |
| 1734384420 | 1.052 | -0.07 | -6.07 | 1.078 | 1.078 | 1.052 | 1603 |
| 1734125220 | 1.12 | 0.01 | 0.90 | 1.108 | 1.12 | 1.108 | 449 |
| 1734038820 | 1.11 | -0.03 | -2.97 | 1.1519999 | 1.1519999 | 1.086 | 8271 |
| 1733952420 | 1.1439999 | 0.1 | 9.16 | 1.046 | 1.1439999 | 1.046 | 6634 |
| 1733866020 | 1.048 | -0.09 | -8.07 | 1.026 | 1.05 | 1.01 | 2138 |
| 1733779620 | 1.1399999 | 0.09 | 8.78 | 1.094 | 1.1399999 | 1.094 | 276 |
| 1733520420 | 1.048 | 0.03 | 2.75 | 1.032 | 1.048 | 1.032 | 5100 |
| 1733434020 | 1.02 | -0.09 | -8.11 | 1.108 | 1.108 | 1 | 7807 |
| 1733347620 | 1.11 | 0.01 | 1.09 | 1.11 | 1.11 | 1.11 | 5947 |
| 1733261220 | 1.098 | -0.03 | -2.66 | 1.178 | 1.178 | 1.084 | 1798 |
| 1733174820 | 1.1279999 | 0.01 | 1.08 | 1.1279999 | 1.1279999 | 1.1279999 | 89 |
| 1732915620 | 1.116 | -0.03 | -2.28 | 1.1299999 | 1.1299999 | 1.116 | 158 |
| 1732829220 | 1.1419999 | -0.02 | -1.55 | 1.188 | 1.25 | 1.1419999 | 2553 |
| 1732742820 | 1.1599999 | 0.04 | 3.57 | 1.116 | 1.3839999 | 1.116 | 15564 |
| 1732656420 | 1.12 | 0.1 | 9.59 | 1.016 | 1.168 | 1.002 | 21706 |
| 1732570020 | 1.022 | -0.04 | -3.58 | 1.018 | 1.024 | 1.004 | 2004 |
| 1732310820 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.038 | 7116 |
| 1732224420 | 1.12 | -0.07 | -5.88 | 1.1619999 | 1.1619999 | 1.12 | 646 |
| 1732138020 | 1.19 | -0.02 | -1.49 | 1.202 | 1.202 | 1.19 | 1830 |
| 1732051620 | 1.208 | -0.03 | -2.74 | 1.2 | 1.208 | 1.196 | 1306 |
| 1731965220 | 1.242 | -0.07 | -5.62 | 1.32 | 1.32 | 1.23 | 5456 |
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
