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 | -0.98 | -30.4347826087 | 3.22 | 3.22 | 1.92 | 93411 | 2.5113769 | DE |
| 4 | 0.68 | 43.5897435897 | 1.56 | 3.44 | 1.46 | 223443 | 2.42296456 | DE |
| 12 | 1.0800001 | 93.1034649227 | 1.1599999 | 3.44 | 0.91 | 114623 | 2.0194252 | DE |
| 26 | 0.86 | 62.3188405797 | 1.38 | 3.44 | 0.91 | 62417 | 1.89433831 | DE |
| 52 | 1.57 | 234.328358209 | 0.67 | 3.44 | 0.635 | 52501 | 1.5936802 | DE |
| 156 | 1.685 | 303.603603604 | 0.555 | 3.44 | 0.525 | 45334 | 1.54119412 | DE |
| 260 | 1.685 | 303.603603604 | 0.555 | 3.44 | 0.525 | 45334 | 1.54119412 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 2.2 | -0.4 | -15.38 | 2.62 | 2.64 | 1.92 | 381534 |
| 1733261220 | 2.6 | 0.32 | 14.04 | 2.46 | 2.6 | 2.44 | 96888 |
| 1733174820 | 2.2799999 | -0.62 | -21.38 | 3.02 | 3.08 | 2.2799999 | 255990 |
| 1732915620 | 2.9 | -0.16 | -5.23 | 3.04 | 3.12 | 2.9 | 50178 |
| 1732829220 | 3.06 | 0.08 | 2.68 | 2.94 | 3.06 | 2.94 | 14411 |
| 1732742820 | 2.98 | -0.16 | -5.10 | 3.22 | 3.22 | 2.96 | 49586 |
| 1732656420 | 3.14 | -0.22 | -6.55 | 3.36 | 3.38 | 3.1 | 87483 |
| 1732570020 | 3.36 | 0.2 | 6.33 | 3.14 | 3.38 | 3.04 | 77453 |
| 1732310820 | 3.16 | 0.14 | 4.64 | 2.98 | 3.16 | 2.96 | 53073 |
| 1732224420 | 3.02 | 0.22 | 7.86 | 2.92 | 3.12 | 2.8 | 79542 |
| 1732138020 | 2.8 | -0.32 | -10.26 | 3.14 | 3.2599999 | 2.7799999 | 105340 |
| 1732051620 | 3.12 | -0.08 | -2.50 | 3.2 | 3.44 | 3.1 | 151617 |
| 1731965220 | 3.2 | 0.2 | 6.67 | 2.98 | 3.34 | 2.96 | 228351 |
| 1731705960 | 3 | 0.04 | 1.35 | 2.86 | 3.06 | 2.8 | 164734 |
| 1731619560 | 2.96 | 0.06 | 2.07 | 3.04 | 3.1 | 2.7 | 142522 |
| 1731533160 | 2.9 | 0.28 | 10.69 | 2.64 | 3.06 | 2.52 | 344985 |
| 1731446820 | 2.62 | 0.46 | 21.30 | 2.24 | 2.82 | 1.91 | 636669 |
| 1731360420 | 2.16 | 0.1 | 4.85 | 1.96 | 2.24 | 1.96 | 113046 |
| 1731101220 | 2.06 | 0.16 | 8.42 | 1.86 | 2.2 | 1.86 | 110374 |
| 1731014760 | 1.9 | 0.12 | 6.74 | 1.77 | 2.2 | 1.72 | 995239 |
| 1730928360 | 1.78 | 0.48 | 36.92 | 1.56 | 1.78 | 1.46 | 711376 |
| 1730841960 | 1.3 | 0.13 | 11.11 | 1.2 | 1.3 | 1.2 | 24050 |
| 1730755560 | 1.17 | -0.03 | -2.50 | 1.17 | 1.2 | 1.12 | 17300 |
| 1730496360 | 1.2 | -0.07 | -5.51 | 1.27 | 1.3 | 1.2 | 8703 |
| 1730409960 | 1.27 | -0.03 | -2.31 | 1.33 | 1.37 | 1.26 | 14250 |
| 1730323560 | 1.3 | -0.05 | -3.70 | 1.32 | 1.37 | 1.28 | 22600 |
| 1730237160 | 1.35 | 0.05 | 3.85 | 1.4 | 1.45 | 1.33 | 39377 |
| 1730150760 | 1.3 | -0.16 | -10.96 | 1.45 | 1.46 | 1.3 | 449560 |
| 1729888020 | 1.46 | 0.06 | 4.29 | 1.36 | 1.48 | 1.35 | 39313 |
| 1729801560 | 1.4 | -0.11 | -7.28 | 1.5 | 1.56 | 1.4 | 29780 |
| 1729715160 | 1.51 | 0.04 | 2.72 | 1.49 | 1.54 | 1.44 | 96247 |
| 1729628760 | 1.47 | 0.11 | 8.09 | 1.3799999 | 1.49 | 1.35 | 106747 |
| 1729542360 | 1.36 | 0.08 | 6.25 | 1.3 | 1.3799999 | 1.25 | 14950 |
| 1729283160 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.25 | 6950 |
| 1729196760 | 1.26 | 0.04 | 3.28 | 1.24 | 1.3 | 1.24 | 62500 |
| 1729110360 | 1.22 | -0.03 | -2.40 | 1.17 | 1.22 | 1.17 | 11884 |
| 1729023960 | 1.25 | 0.01 | 0.81 | 1.22 | 1.25 | 1.19 | 67964 |
| 1728937620 | 1.24 | 0.2 | 19.23 | 1.08 | 1.25 | 1.08 | 99640 |
| 1728678360 | 1.04 | 0.01 | 0.97 | 0.93 | 1.04 | 0.91 | 428881 |
| 1728591960 | 1.03 | 0.02 | 1.98 | 1.01 | 1.07 | 1.01 | 275350 |
| 1728505560 | 1.01 | -0.02 | -1.94 | 1.01 | 1.01 | 1.01 | 30 |
| 1728419160 | 1.03 | 0.04 | 3.52 | 1.01 | 1.03 | 0.95 | 114165 |
| 1728332760 | 0.995 | -0.035 | -3.40 | 1.03 | 1.03 | 0.995 | 6217 |
| 1728073560 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.01 | 3709 |
| 1727987220 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.03 | 16100 |
| 1727900820 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 3066 |
| 1727814420 | 1.04 | 0.02 | 1.96 | 1.05 | 1.07 | 1.04 | 8000 |
| 1727728020 | 1.02 | -0.05 | -4.67 | 1.07 | 1.11 | 1.02 | 22000 |
| 1727468760 | 1.07 | -0.04 | -3.60 | 1.08 | 1.11 | 1.04 | 9500 |
| 1727382360 | 1.11 | 0.02 | 1.83 | 1.09 | 1.11 | 1.09 | 1180 |
| 1727295960 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1 | 1.09 | 2500 |
| 1727209560 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.1499999 | 1.11 | 12350 |
| 1727123160 | 1.1499999 | 0.02 | 1.77 | 1.11 | 1.17 | 1.11 | 18787 |
| 1726864020 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.12 | 10400 |
| 1726777560 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1499999 | 1.1 | 18540 |
| 1726691220 | 1.12 | 0.05 | 4.67 | 1.1599999 | 1.1599999 | 1.12 | 84989 |
| 1726604820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1726518420 | 1.07 | 0.06 | 5.94 | 1.07 | 1.07 | 1.07 | 2000 |
| 1726259160 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1726172760 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1.01 | 8500 |
| 1726086360 | 1.05 | -0.1 | -8.70 | 1.1599999 | 1.1599999 | 1.02 | 21201 |
| 1725999960 | 1.1499999 | 0.08 | 7.48 | 1.1499999 | 1.1499999 | 1.1499999 | 14500 |
| 1725913620 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.07 | 650 |
| 1725654360 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1.03 | 2600 |
| 1725567960 | 1.06 | -0.06 | -5.36 | 1.03 | 1.06 | 1.03 | 23550 |
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
