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 | 0.116 | 20.7885304659 | 0.558 | 0.85 | 0.532 | 192101 | 0.73292929 | DE |
| 4 | 0.264 | 64.3902439024 | 0.41 | 0.85 | 0.401 | 66597 | 0.66780048 | DE |
| 12 | 0.295 | 77.8364116095 | 0.379 | 0.85 | 0.332 | 36640 | 0.56735569 | DE |
| 26 | 0.126 | 22.9927007299 | 0.548 | 0.85 | 0.301 | 27279 | 0.50528361 | DE |
| 52 | -0.921 | -57.7429467085 | 1.595 | 1.6 | 0.301 | 28013 | 0.70530081 | DE |
| 156 | -1.186 | -63.7634408602 | 1.86 | 2.15 | 0.301 | 27302 | 0.98212321 | DE |
| 260 | -1.186 | -63.7634408602 | 1.86 | 2.15 | 0.301 | 27302 | 0.98212321 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.698 | -0.032 | -4.38 | 0.728 | 0.78 | 0.698 | 43859 |
| 1738272420 | 0.73 | -0.032 | -4.20 | 0.744 | 0.8 | 0.612 | 338011 |
| 1738186020 | 0.762 | -0.026 | -3.30 | 0.788 | 0.85 | 0.756 | 207118 |
| 1738099620 | 0.788 | 0.0980001 | 14.20 | 0.6939999 | 0.788 | 0.6879999 | 197359 |
| 1738013220 | 0.6899999 | 0.116 | 20.21 | 0.588 | 0.732 | 0.5819999 | 161635 |
| 1737754020 | 0.5739999 | 0.0439999 | 8.30 | 0.558 | 0.5739999 | 0.532 | 56382 |
| 1737667620 | 0.53 | 0.004 | 0.76 | 0.562 | 0.5819999 | 0.522 | 100515 |
| 1737581220 | 0.526 | -0.024 | -4.36 | 0.548 | 0.598 | 0.508 | 70355 |
| 1737494820 | 0.55 | 0.082 | 17.52 | 0.48 | 0.55 | 0.472 | 41212 |
| 1737408420 | 0.468 | 0.018 | 4.00 | 0.414 | 0.468 | 0.413 | 13115 |
| 1737149220 | 0.45 | 0.003 | 0.67 | 0.422 | 0.467 | 0.422 | 5430 |
| 1737062820 | 0.447 | -0.002 | -0.45 | 0.448 | 0.448 | 0.4099999 | 8301 |
| 1736976420 | 0.449 | 0.0410001 | 10.05 | 0.426 | 0.449 | 0.401 | 3943 |
| 1736890020 | 0.4079999 | -0.008 | -1.92 | 0.4089999 | 0.427 | 0.4079999 | 2821 |
| 1736803620 | 0.416 | -0.041 | -8.97 | 0.46 | 0.471 | 0.416 | 26005 |
| 1736544420 | 0.457 | 0.008 | 1.78 | 0.435 | 0.457 | 0.435 | 3030 |
| 1736458020 | 0.449 | 0.002 | 0.45 | 0.45 | 0.45 | 0.432 | 17539 |
| 1736371620 | 0.447 | -0.032 | -6.68 | 0.466 | 0.467 | 0.433 | 7090 |
| 1736285220 | 0.479 | 0.015 | 3.23 | 0.486 | 0.502 | 0.435 | 46853 |
| 1736198820 | 0.464 | 0.015 | 3.34 | 0.449 | 0.464 | 0.4079999 | 20704 |
| 1735939620 | 0.449 | 0 | 0.00 | 0.4099999 | 0.449 | 0.4099999 | 4514 |
| 1735853220 | 0.449 | 0.023 | 5.40 | 0.468 | 0.468 | 0.402 | 15502 |
| 1735594020 | 0.426 | 0.045 | 11.81 | 0.397 | 0.426 | 0.382 | 18053 |
| 1735334820 | 0.381 | -0.021 | -5.22 | 0.401 | 0.426 | 0.381 | 20585 |
| 1734989220 | 0.402 | 0.038 | 10.44 | 0.366 | 0.42 | 0.366 | 44242 |
| 1734730020 | 0.364 | 0.003 | 0.83 | 0.361 | 0.364 | 0.341 | 12770 |
| 1734643620 | 0.361 | 0.01 | 2.85 | 0.36 | 0.37 | 0.36 | 23658 |
| 1734557220 | 0.351 | 0.001 | 0.29 | 0.36 | 0.379 | 0.332 | 13241 |
| 1734470820 | 0.35 | 0.009 | 2.64 | 0.341 | 0.384 | 0.341 | 25023 |
| 1734384420 | 0.341 | -0.013 | -3.67 | 0.351 | 0.39 | 0.341 | 40486 |
| 1734125220 | 0.354 | 0.003 | 0.85 | 0.365 | 0.379 | 0.354 | 24107 |
| 1734038820 | 0.351 | -0.028 | -7.39 | 0.357 | 0.379 | 0.351 | 16275 |
| 1733952420 | 0.379 | 0.022 | 6.16 | 0.357 | 0.379 | 0.357 | 9300 |
| 1733866020 | 0.357 | 0.002 | 0.56 | 0.356 | 0.398 | 0.356 | 11268 |
| 1733779620 | 0.355 | -0.006 | -1.66 | 0.351 | 0.39 | 0.351 | 41104 |
| 1733520420 | 0.361 | -0.01 | -2.70 | 0.351 | 0.379 | 0.351 | 5216 |
| 1733434020 | 0.371 | -0.007 | -1.85 | 0.351 | 0.387 | 0.351 | 21890 |
| 1733347620 | 0.378 | 0.018 | 5.00 | 0.363 | 0.378 | 0.357 | 49580 |
| 1733261220 | 0.36 | -0.006 | -1.64 | 0.366 | 0.382 | 0.36 | 29522 |
| 1733174820 | 0.366 | -0.009 | -2.40 | 0.392 | 0.402 | 0.361 | 19344 |
| 1732915620 | 0.375 | 0.021 | 5.93 | 0.352 | 0.38 | 0.352 | 16300 |
| 1732829220 | 0.354 | -0.005 | -1.39 | 0.375 | 0.375 | 0.351 | 10108 |
| 1732742820 | 0.359 | -0.001 | -0.28 | 0.375 | 0.375 | 0.355 | 5915 |
| 1732656420 | 0.36 | -0.01 | -2.70 | 0.355 | 0.36 | 0.351 | 31301 |
| 1732570020 | 0.37 | 0.009 | 2.49 | 0.365 | 0.389 | 0.351 | 28859 |
| 1732310820 | 0.361 | 0 | 0.00 | 0.36 | 0.361 | 0.351 | 10400 |
| 1732224420 | 0.361 | -0.026 | -6.72 | 0.364 | 0.384 | 0.361 | 3411 |
| 1732138020 | 0.387 | 0.002 | 0.52 | 0.363 | 0.387 | 0.362 | 3390 |
| 1732051620 | 0.385 | 0.021 | 5.77 | 0.361 | 0.385 | 0.361 | 9676 |
| 1731965220 | 0.364 | -0.027 | -6.91 | 0.42 | 0.42 | 0.364 | 52859 |
| 1731705960 | 0.391 | 0.012 | 3.17 | 0.393 | 0.445 | 0.391 | 26446 |
| 1731619560 | 0.379 | -0.012 | -3.07 | 0.418 | 0.418 | 0.379 | 3626 |
| 1731533160 | 0.391 | -0.022 | -5.33 | 0.4089999 | 0.4099999 | 0.379 | 20237 |
| 1731446820 | 0.413 | 0.034 | 8.97 | 0.379 | 0.413 | 0.379 | 8110 |
| 1731360420 | 0.379 | -0.004 | -1.04 | 0.4089999 | 0.415 | 0.379 | 8606 |
| 1731101220 | 0.383 | -0.026 | -6.36 | 0.379 | 0.398 | 0.379 | 2885 |
| 1731014760 | 0.4089999 | -0.02 | -4.66 | 0.447 | 0.447 | 0.4089999 | 977 |
| 1730928360 | 0.429 | 0.029 | 7.25 | 0.391 | 0.449 | 0.391 | 42687 |
| 1730841960 | 0.4 | -0.024 | -5.66 | 0.423 | 0.423 | 0.399 | 2413 |
| 1730755560 | 0.424 | 0.067 | 18.77 | 0.386 | 0.45 | 0.361 | 41910 |
| 1730496360 | 0.357 | -0.021 | -5.56 | 0.374 | 0.384 | 0.357 | 4797 |
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
