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 | 0.0301 | 3.85600819882 | 0.7806 | 0.8762 | 0.7572 | 6880 | 0.80493233 | DE |
| 4 | -0.0426 | -4.99238251494 | 0.8533 | 0.9864 | 0.7394 | 8324 | 0.84437211 | DE |
| 12 | -0.2695 | -24.9490835031 | 1.0802 | 1.196 | 0.7201 | 6341 | 0.89064183 | DE |
| 26 | 0.1987 | 32.4673202614 | 0.612 | 1.6198 | 0.5192 | 15279 | 1.02342407 | DE |
| 52 | -2.3803 | -74.5941711062 | 3.191 | 3.529 | 0.4225 | 11874 | 1.00409023 | DE |
| 156 | -2.9833 | -78.6320506062 | 3.794 | 4.356 | 0.4225 | 9520 | 1.12188284 | DE |
| 260 | -2.9833 | -78.6320506062 | 3.794 | 4.356 | 0.4225 | 9520 | 1.12188284 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.8397 | 0.0532 | 6.76 | 0.7808 | 0.8441 | 0.7808 | 3724 |
| 1734643620 | 0.7865 | -0.0897 | -10.24 | 0.794 | 0.8018999 | 0.78 | 14650 |
| 1734557220 | 0.8762 | 0.0862 | 10.91 | 0.7776999 | 0.8762 | 0.7776999 | 3760 |
| 1734470820 | 0.79 | -0.0263 | -3.22 | 0.7768 | 0.81 | 0.7768 | 10147 |
| 1734384420 | 0.8163 | 0.0677 | 9.04 | 0.7806 | 0.8163 | 0.7572 | 2121 |
| 1734125220 | 0.7486 | -0.079 | -9.55 | 0.7901 | 0.824 | 0.7393999 | 5816 |
| 1734038820 | 0.8276 | 0.0276 | 3.45 | 0.83 | 0.83 | 0.8276 | 24900 |
| 1733952420 | 0.8 | -0.0299 | -3.60 | 0.8 | 0.8 | 0.8 | 1000 |
| 1733866020 | 0.8299 | -0.0766 | -8.45 | 0.8457 | 0.8457 | 0.8299 | 4690 |
| 1733779620 | 0.9065 | 0.0665 | 7.92 | 0.86 | 0.9065 | 0.86 | 1015 |
| 1733520420 | 0.84 | 0.0334 | 4.14 | 0.8463 | 0.8463 | 0.84 | 3600 |
| 1733434020 | 0.8066 | -0.049 | -5.73 | 0.8455 | 0.8455 | 0.8066 | 2928 |
| 1733347620 | 0.8556 | -0.007 | -0.81 | 0.8186 | 0.86 | 0.8186 | 2784 |
| 1733261220 | 0.8626 | 0.0326 | 3.93 | 0.8179 | 0.8634 | 0.8179 | 4377 |
| 1733174820 | 0.83 | -0.1088 | -11.59 | 0.9274 | 0.9455 | 0.8149999 | 27820 |
| 1732915620 | 0.9388 | 0.0723 | 8.34 | 0.935 | 0.9388 | 0.9281 | 4000 |
| 1732829220 | 0.8665 | -0.003 | -0.35 | 0.8647 | 0.8665 | 0.8647 | 1002 |
| 1732742820 | 0.8695 | -0.0005 | -0.06 | 0.8695 | 0.8695 | 0.8695 | 45 |
| 1732656420 | 0.87 | -0.0723 | -7.67 | 0.9489 | 0.9551 | 0.87 | 32037 |
| 1732570020 | 0.9423 | 0.1107 | 13.31 | 0.8533 | 0.9864 | 0.8167 | 17470 |
| 1732310820 | 0.8316 | 0.0584 | 7.55 | 0.805 | 0.842 | 0.805 | 2540 |
| 1732224420 | 0.7732 | -0.0317 | -3.94 | 0.7953 | 0.7953 | 0.7705999 | 2175 |
| 1732138020 | 0.8048999 | 0.0171 | 2.17 | 0.7458 | 0.8048999 | 0.7458 | 3808 |
| 1732051620 | 0.7877999 | 0.0508999 | 6.91 | 0.7358 | 0.7877999 | 0.7358 | 1220 |
| 1731965220 | 0.7369 | 0.0069 | 0.95 | 0.7201 | 0.753 | 0.7201 | 23544 |
| 1731705960 | 0.73 | -0.1245 | -14.57 | 0.7732 | 0.8241 | 0.73 | 14590 |
| 1731619560 | 0.8545 | 0.0398 | 4.89 | 0.8545 | 0.8545 | 0.8545 | 2500 |
| 1731533160 | 0.8147 | 0.0320001 | 4.09 | 0.8008999 | 0.8229 | 0.8008999 | 2532 |
| 1731446820 | 0.7826999 | -0.0757 | -8.82 | 0.8584 | 0.8584 | 0.7791 | 10803 |
| 1731360420 | 0.8584 | 0.089 | 11.57 | 0.8547 | 0.8584 | 0.8173 | 24161 |
| 1731101220 | 0.7694 | -0.318 | -29.24 | 1.0804 | 1.0804 | 0.7511 | 17106 |
| 1731014760 | 1.0873999 | -0.01 | -0.64 | 1.1334 | 1.1334 | 1.07 | 1604 |
| 1730928360 | 1.0944 | 0.01 | 1.33 | 1.1396 | 1.1462 | 1.085 | 5830 |
| 1730841960 | 1.08 | -0.03 | -2.53 | 1.0964 | 1.0964 | 1.0744 | 13456 |
| 1730755560 | 1.108 | 0 | 0.31 | 1.0613999 | 1.108 | 1.0613999 | 4387 |
| 1730496360 | 1.1046 | 0.01 | 1.17 | 1.091 | 1.1046 | 1.091 | 73 |
| 1730409960 | 1.0918 | -0.02 | -2.19 | 1.1299999 | 1.1299999 | 1.0918 | 1155 |
| 1730323560 | 1.1162 | 0 | 0.00 | 1.1162 | 1.1162 | 1.1162 | 0 |
| 1730237160 | 1.1162 | 0.02 | 1.94 | 1.1659999 | 1.1718 | 1.08 | 12900 |
| 1730150760 | 1.095 | 0.03 | 2.45 | 1.0772 | 1.1055999 | 1.057 | 5855 |
| 1729888020 | 1.0688 | -0.04 | -3.29 | 1.113 | 1.1212 | 1.0688 | 1367 |
| 1729801560 | 1.1052 | 0.06 | 5.26 | 1.0586 | 1.1052 | 1.0586 | 107 |
| 1729715160 | 1.05 | -0.08 | -7.31 | 1.1846 | 1.1846 | 1.05 | 5928 |
| 1729628760 | 1.1328 | 0.09 | 8.11 | 1.1328 | 1.1328 | 1.1328 | 40 |
| 1729542360 | 1.0478 | -0.1 | -8.87 | 1.0544 | 1.0544 | 1.0478 | 1550 |
| 1729283160 | 1.1498 | 0.08 | 7.84 | 1.1498 | 1.1498 | 1.1498 | 1100 |
| 1729196760 | 1.0662 | -0.02 | -2.18 | 1.0566 | 1.0662 | 1.0089999 | 2080 |
| 1729110360 | 1.09 | 0.08 | 7.54 | 1.06 | 1.09 | 1.06 | 18966 |
| 1729023960 | 1.0136 | -0.05 | -4.29 | 1.004 | 1.0502 | 1.004 | 1080 |
| 1728937620 | 1.059 | 0.08 | 8.60 | 1.059 | 1.059 | 1.059 | 2000 |
| 1728678360 | 0.9751 | -0.0084 | -0.85 | 0.9751 | 0.9751 | 0.9751 | 100 |
| 1728591960 | 0.9835 | -0.0635 | -6.06 | 1.006 | 1.006 | 0.9826 | 3595 |
| 1728505560 | 1.047 | 0.02 | 2.09 | 1.0458 | 1.047 | 1.0458 | 2520 |
| 1728419160 | 1.0256 | -0.06 | -5.87 | 1.016 | 1.0256 | 1.016 | 1010 |
| 1728332760 | 1.0895999 | -0.07 | -6.38 | 1.1448 | 1.1448 | 1.0895999 | 2701 |
| 1728073560 | 1.1638 | 0.12 | 11.37 | 1.1062 | 1.1641999 | 1.1062 | 5044 |
| 1727987220 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1727900820 | 1.045 | -0.01 | -0.48 | 0.9735 | 1.07 | 0.9735 | 720 |
| 1727814420 | 1.05 | -0.1 | -8.73 | 1.194 | 1.196 | 1.05 | 944 |
| 1727728020 | 1.1504 | -0.02 | -1.64 | 1.0802 | 1.1574 | 1.0802 | 200 |
| 1727468760 | 1.1696 | 0.11 | 10.24 | 1.1168 | 1.205 | 1.0984 | 8365 |
| 1727382360 | 1.061 | 0.13 | 13.46 | 0.9559 | 1.061 | 0.9559 | 9945 |
| 1727295960 | 0.9351 | -0.0301 | -3.12 | 0.9351 | 0.9351 | 0.9351 | 50 |
| 1727209560 | 0.9652 | 0.0529 | 5.80 | 0.9164 | 0.9652 | 0.9164 | 1815 |
| 1727123160 | 0.9123 | -0.0513 | -5.32 | 0.9912 | 0.9912 | 0.9123 | 458 |
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
