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 | 0.02 | 2.94117647059 | 0.68 | 0.697 | 0.68 | 1720 | 0.6919593 | DE |
| 4 | 0.001 | 0.143061516452 | 0.699 | 0.7155 | 0.66 | 3994 | 0.68719559 | DE |
| 12 | -0.022 | -3.04709141274 | 0.722 | 0.7645 | 0.66 | 5354 | 0.71993706 | DE |
| 26 | 0.089 | 14.5662847791 | 0.611 | 0.8225 | 0.5695 | 7108 | 0.70290212 | DE |
| 52 | 0.281 | 67.0644391408 | 0.419 | 0.8225 | 0.416 | 5541 | 0.63667419 | DE |
| 156 | -0.03 | -4.1095890411 | 0.73 | 0.8225 | 0.3822 | 6511 | 0.59727995 | DE |
| 260 | -0.03 | -4.1095890411 | 0.73 | 0.8225 | 0.3822 | 6511 | 0.59727995 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 0.6969999 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.6969999 | 0 |
| 1745353620 | 0.6969999 | 0.0169999 | 2.50 | 0.6945 | 0.6969999 | 0.6945 | 2420 |
| 1744921620 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.68 | 1020 |
| 1744835220 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1744748820 | 0.66 | -0.0065 | -0.98 | 0.6895 | 0.6895 | 0.66 | 192 |
| 1744662420 | 0.6665 | 0 | 0.00 | 0.6665 | 0.6665 | 0.6665 | 0 |
| 1744403220 | 0.6665 | -0.0165 | -2.42 | 0.6665 | 0.6665 | 0.6665 | 1800 |
| 1744316820 | 0.683 | 0 | 0.00 | 0.683 | 0.683 | 0.683 | 0 |
| 1744230420 | 0.683 | 0.005 | 0.74 | 0.7 | 0.7 | 0.683 | 6550 |
| 1744144020 | 0.678 | -0.021 | -3.00 | 0.678 | 0.678 | 0.678 | 1 |
| 1744057620 | 0.699 | -0.0075 | -1.06 | 0.6825 | 0.699 | 0.6825 | 2865 |
| 1743798420 | 0.7065 | 0 | 0.00 | 0.7065 | 0.7065 | 0.7065 | 0 |
| 1743712020 | 0.7065 | 0.0245 | 3.59 | 0.7065 | 0.7065 | 0.7065 | 1000 |
| 1743625620 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
| 1743539220 | 0.682 | -0.025 | -3.54 | 0.7155 | 0.7155 | 0.669 | 19067 |
| 1743456420 | 0.707 | 0 | 0.00 | 0.707 | 0.707 | 0.707 | 0 |
| 1743197220 | 0.707 | 0 | 0.00 | 0.707 | 0.707 | 0.707 | 0 |
| 1743110820 | 0.707 | 0 | 0.00 | 0.707 | 0.707 | 0.707 | 0 |
| 1743024420 | 0.707 | 0.0385 | 5.76 | 0.699 | 0.707 | 0.699 | 5025 |
| 1742938020 | 0.6685 | -0.0675 | -9.17 | 0.6685 | 0.6685 | 0.6685 | 6654 |
| 1742851620 | 0.736 | 0.0015 | 0.20 | 0.7355 | 0.736 | 0.7355 | 7056 |
| 1742592420 | 0.7345 | 0 | 0.00 | 0.7345 | 0.7345 | 0.7345 | 0 |
| 1742506020 | 0.7345 | -0.0285 | -3.74 | 0.7625 | 0.7645 | 0.7345 | 3416 |
| 1742419620 | 0.763 | 0.0125001 | 1.67 | 0.763 | 0.763 | 0.763 | 6000 |
| 1742333220 | 0.7504999 | 0.0024999 | 0.33 | 0.721 | 0.7504999 | 0.721 | 8814 |
| 1742246820 | 0.748 | 0.031 | 4.32 | 0.723 | 0.748 | 0.7165 | 10738 |
| 1741987620 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1741901220 | 0.717 | 0 | 0.00 | 0.717 | 0.717 | 0.717 | 0 |
| 1741814820 | 0.717 | -0.016 | -2.18 | 0.717 | 0.717 | 0.717 | 800 |
| 1741728420 | 0.733 | 0 | 0.00 | 0.733 | 0.733 | 0.733 | 0 |
| 1741642020 | 0.733 | 0.0115 | 1.59 | 0.7215 | 0.733 | 0.7215 | 2500 |
| 1741382820 | 0.7215 | -0.0105 | -1.43 | 0.731 | 0.731 | 0.7025 | 346 |
| 1741296420 | 0.732 | 0 | 0.00 | 0.732 | 0.732 | 0.732 | 0 |
| 1741210020 | 0.732 | 0.0185 | 2.59 | 0.732 | 0.732 | 0.732 | 12000 |
| 1741123620 | 0.7135 | -0.016 | -2.19 | 0.7135 | 0.7135 | 0.7135 | 1 |
| 1741037220 | 0.7295 | 0.0055 | 0.76 | 0.7445 | 0.7445 | 0.7145 | 11005 |
| 1740778020 | 0.724 | 0.009 | 1.26 | 0.705 | 0.7385 | 0.7015 | 21700 |
| 1740691620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1740605220 | 0.715 | 0.0005 | 0.07 | 0.715 | 0.715 | 0.715 | 170 |
| 1740518820 | 0.7145 | -0.005 | -0.69 | 0.711 | 0.7395 | 0.711 | 3759 |
| 1740432420 | 0.7195 | -0.0185 | -2.51 | 0.7445 | 0.7445 | 0.7195 | 29 |
| 1740173220 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.738 | 0 |
| 1740086820 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.738 | 0 |
| 1740000420 | 0.738 | 0 | 0.00 | 0.738 | 0.738 | 0.738 | 0 |
| 1739914020 | 0.738 | 0.0065 | 0.89 | 0.738 | 0.738 | 0.738 | 2200 |
| 1739827620 | 0.7315 | 0.0085 | 1.18 | 0.75 | 0.759 | 0.7315 | 5149 |
| 1739568420 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1739482020 | 0.723 | 0.013 | 1.83 | 0.685 | 0.723 | 0.685 | 19320 |
| 1739395620 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1739309220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1739222820 | 0.71 | 0.012 | 1.72 | 0.71 | 0.71 | 0.71 | 1 |
| 1738963620 | 0.698 | -0.03 | -4.12 | 0.726 | 0.726 | 0.698 | 16 |
| 1738877220 | 0.728 | 0 | 0.00 | 0.728 | 0.728 | 0.728 | 0 |
| 1738790820 | 0.728 | 0 | 0.00 | 0.728 | 0.728 | 0.728 | 0 |
| 1738704420 | 0.728 | -0.0025 | -0.34 | 0.729 | 0.729 | 0.728 | 1501 |
| 1738618020 | 0.7305 | 0.009 | 1.25 | 0.7325 | 0.7495 | 0.7305 | 10648 |
| 1738358820 | 0.7215 | 0 | 0.00 | 0.7215 | 0.7215 | 0.7215 | 0 |
| 1738272420 | 0.7215 | -0.0005 | -0.07 | 0.7215 | 0.7215 | 0.7215 | 1400 |
| 1738186020 | 0.722 | -0.0015 | -0.21 | 0.722 | 0.722 | 0.722 | 12216 |
| 1738099620 | 0.7235 | 0 | 0.00 | 0.7235 | 0.7235 | 0.7235 | 0 |
| 1738013220 | 0.7235 | -0.0175 | -2.36 | 0.7235 | 0.7235 | 0.7235 | 1500 |
| 1737754020 | 0.741 | 0 | 0.00 | 0.741 | 0.741 | 0.741 | 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
