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 | 0.35 | 12.4555160142 | 2.81 | 3.29 | 2.63 | 24839 | 2.87209582 | DE |
| 4 | 0.89 | 39.2070484581 | 2.27 | 3.29 | 2.2599999 | 35248 | 2.81688207 | DE |
| 12 | 0.8800001 | 38.5964973069 | 2.2799999 | 3.29 | 1.98 | 23876 | 2.57763094 | DE |
| 26 | 0.87 | 37.9912663755 | 2.29 | 3.29 | 1.595 | 20463 | 2.30840051 | DE |
| 52 | -0.24 | -7.05882352941 | 3.4 | 3.495 | 1.595 | 18917 | 2.44740768 | DE |
| 156 | -3.14 | -49.8412698413 | 6.3 | 7.75 | 1.595 | 32871 | 3.95533438 | DE |
| 260 | -10.84 | -77.4285714286 | 14 | 29.48 | 1.595 | 43090 | 9.14449256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.11 | 0.02 | 0.65 | 3.12 | 3.29 | 2.93 | 78319 |
| 1738272420 | 3.09 | 0.31 | 11.15 | 2.81 | 3.15 | 2.7799999 | 49984 |
| 1738186020 | 2.7799999 | 0.08 | 2.96 | 2.7599999 | 2.8 | 2.63 | 12172 |
| 1738099620 | 2.7 | 0 | 0.00 | 2.64 | 2.79 | 2.64 | 15071 |
| 1738013220 | 2.7 | -0.08 | -2.88 | 2.8 | 2.81 | 2.63 | 35644 |
| 1737754020 | 2.7799999 | 0 | 0.00 | 2.81 | 2.9 | 2.75 | 11324 |
| 1737667620 | 2.7799999 | -0.11 | -3.81 | 2.85 | 2.95 | 2.7799999 | 12471 |
| 1737581220 | 2.89 | 0.02 | 0.70 | 2.87 | 2.94 | 2.81 | 16012 |
| 1737494820 | 2.87 | 0 | 0.00 | 2.96 | 2.99 | 2.87 | 11864 |
| 1737408420 | 2.87 | -0.17 | -5.59 | 2.93 | 3 | 2.79 | 29722 |
| 1737149220 | 3.04 | 0.05 | 1.67 | 2.96 | 3.04 | 2.81 | 27132 |
| 1737062820 | 2.99 | -0.19 | -5.97 | 3.12 | 3.22 | 2.96 | 19155 |
| 1736976420 | 3.18 | 0.19 | 6.35 | 2.93 | 3.18 | 2.93 | 49638 |
| 1736890020 | 2.99 | 0.22 | 7.94 | 2.71 | 3 | 2.71 | 76043 |
| 1736803620 | 2.77 | 0 | 0.00 | 2.72 | 2.85 | 2.69 | 38343 |
| 1736544420 | 2.77 | -0.01 | -0.36 | 2.63 | 2.9 | 2.63 | 94049 |
| 1736458020 | 2.7799999 | 0.33 | 13.47 | 2.5 | 2.79 | 2.5 | 73757 |
| 1736371620 | 2.45 | -0.17 | -6.49 | 2.62 | 2.67 | 2.45 | 58194 |
| 1736285220 | 2.62 | 0.25 | 10.55 | 2.2599999 | 2.69 | 2.2599999 | 52132 |
| 1736198820 | 2.37 | -0.01 | -0.42 | 2.27 | 2.39 | 2.27 | 7367 |
| 1735939620 | 2.38 | 0.08 | 3.48 | 2.27 | 2.38 | 2.27 | 14883 |
| 1735853220 | 2.2999999 | 0 | 0.00 | 2.39 | 2.39 | 2.27 | 10270 |
| 1735594020 | 2.2999999 | -0.02 | -0.86 | 2.3199999 | 2.39 | 2.2599999 | 9079 |
| 1735334820 | 2.3199999 | 0.02 | 0.87 | 2.39 | 2.39 | 2.2599999 | 11729 |
| 1734989220 | 2.2999999 | 0.03 | 1.32 | 2.37 | 2.39 | 2.22 | 31003 |
| 1734730020 | 2.27 | 0.1 | 4.61 | 2.17 | 2.38 | 2.17 | 10407 |
| 1734643620 | 2.17 | -0.1 | -4.41 | 2.27 | 2.3199999 | 2.17 | 10551 |
| 1734557220 | 2.27 | 0.01 | 0.44 | 2.31 | 2.39 | 2.27 | 15486 |
| 1734470820 | 2.2599999 | 0 | 0.00 | 2.27 | 2.37 | 2.2599999 | 12774 |
| 1734384420 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.35 | 2.25 | 11185 |
| 1734125220 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.4 | 2.21 | 13444 |
| 1734038820 | 2.2799999 | -0.08 | -3.39 | 2.4 | 2.47 | 2.2799999 | 2188 |
| 1733952420 | 2.36 | -0.05 | -2.07 | 2.35 | 2.45 | 2.2999999 | 22517 |
| 1733866020 | 2.41 | 0.07 | 2.99 | 2.34 | 2.44 | 2.29 | 34353 |
| 1733779620 | 2.34 | 0.09 | 4.00 | 2.24 | 2.34 | 2.24 | 12342 |
| 1733520420 | 2.25 | 0.01 | 0.45 | 2.24 | 2.2999999 | 2.24 | 11577 |
| 1733434020 | 2.24 | 0.01 | 0.45 | 2.29 | 2.29 | 2.23 | 4353 |
| 1733347620 | 2.23 | 0.04 | 1.83 | 2.31 | 2.34 | 2.2 | 4490 |
| 1733261220 | 2.19 | -0.1 | -4.37 | 2.29 | 2.34 | 2.19 | 9092 |
| 1733174820 | 2.29 | 0.03 | 1.33 | 2.34 | 2.35 | 2.2599999 | 5151 |
| 1732915620 | 2.2599999 | -0.04 | -1.74 | 2.2999999 | 2.34 | 2.2599999 | 13236 |
| 1732829220 | 2.2999999 | 0.15 | 6.98 | 2.11 | 2.35 | 2.11 | 15739 |
| 1732742820 | 2.15 | -0.01 | -0.46 | 2.21 | 2.29 | 2.11 | 2969 |
| 1732656420 | 2.16 | 0 | 0.00 | 2.06 | 2.29 | 2.06 | 19635 |
| 1732570020 | 2.16 | 0.02 | 0.93 | 2.19 | 2.19 | 2.0699999 | 22852 |
| 1732310820 | 2.14 | 0.12 | 5.94 | 2.09 | 2.17 | 2.0299999 | 14027 |
| 1732224420 | 2.02 | -0.2 | -9.01 | 2.12 | 2.22 | 2.0099999 | 21930 |
| 1732138020 | 2.22 | 0.1 | 4.72 | 2.0699999 | 2.22 | 2.0699999 | 11221 |
| 1732051620 | 2.12 | -0.16 | -7.02 | 2.24 | 2.29 | 1.98 | 33638 |
| 1731965220 | 2.2799999 | -0.09 | -3.80 | 2.2799999 | 2.39 | 2.12 | 11697 |
| 1731705960 | 2.37 | 0.09 | 3.95 | 2.2799999 | 2.39 | 2.2599999 | 10174 |
| 1731619560 | 2.2799999 | -0.06 | -2.56 | 2.39 | 2.39 | 2.2599999 | 13130 |
| 1731533160 | 2.34 | 0.11 | 4.93 | 2.31 | 2.39 | 2.17 | 9877 |
| 1731446820 | 2.23 | -0.19 | -7.85 | 2.41 | 2.41 | 2.12 | 15107 |
| 1731360420 | 2.42 | -0.04 | -1.63 | 2.45 | 2.5 | 2.2799999 | 27072 |
| 1731101220 | 2.46 | 0.24 | 10.81 | 2.2799999 | 2.62 | 2.18 | 123926 |
| 1731014760 | 2.22 | 0.14 | 6.73 | 2.02 | 2.2799999 | 1.925 | 66977 |
| 1730928360 | 2.08 | 0.04 | 1.96 | 1.975 | 2.09 | 1.975 | 43348 |
| 1730841960 | 2.04 | 0.39 | 23.26 | 1.655 | 2.17 | 1.655 | 197971 |
| 1730755560 | 1.655 | 0.03 | 1.53 | 1.635 | 1.745 | 1.635 | 4187 |
| 1730496360 | 1.6299999 | -0.06 | -3.26 | 1.625 | 1.725 | 1.595 | 7724 |
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
