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 | -0.04 | -2.38095238095 | 1.68 | 1.68 | 1.495 | 1958 | 1.56984268 | DE |
| 4 | 0.035 | 2.18068535826 | 1.605 | 1.76 | 1.45 | 5865 | 1.56600286 | DE |
| 12 | 0.6 | 57.6923076923 | 1.04 | 2.08 | 1.02 | 6939 | 1.58020908 | DE |
| 26 | -0.13 | -7.34463276836 | 1.77 | 2.08 | 1 | 5997 | 1.52034511 | DE |
| 52 | 0.598 | 57.3896353167 | 1.042 | 2.08 | 0.874 | 6258 | 1.31688608 | DE |
| 156 | 0.428 | 35.3135313531 | 1.212 | 2.08 | 0.874 | 6262 | 1.25885836 | DE |
| 260 | 0.428 | 35.3135313531 | 1.212 | 2.08 | 0.874 | 6262 | 1.25885836 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.6299999 | 0.13 | 8.67 | 1.495 | 1.6299999 | 1.495 | 4413 |
| 1732829220 | 1.5 | -0.02 | -1.32 | 1.51 | 1.51 | 1.5 | 3333 |
| 1732742820 | 1.52 | 0.02 | 1.33 | 1.57 | 1.57 | 1.51 | 550 |
| 1732656420 | 1.5 | -0.09 | -5.66 | 1.5 | 1.5 | 1.5 | 393 |
| 1732570020 | 1.59 | -0.14 | -7.83 | 1.68 | 1.68 | 1.59 | 1100 |
| 1732310820 | 1.725 | 0.14 | 8.83 | 1.675 | 1.725 | 1.675 | 2800 |
| 1732224420 | 1.585 | -0.02 | -0.94 | 1.58 | 1.585 | 1.58 | 3250 |
| 1732138020 | 1.6 | -0.03 | -1.54 | 1.6 | 1.6 | 1.6 | 1178 |
| 1732051620 | 1.625 | 0.02 | 1.25 | 1.71 | 1.76 | 1.56 | 10836 |
| 1731965220 | 1.605 | 0.05 | 3.55 | 1.49 | 1.605 | 1.49 | 3401 |
| 1731705960 | 1.55 | 0.01 | 0.32 | 1.57 | 1.57 | 1.51 | 1948 |
| 1731619560 | 1.545 | 0.08 | 5.10 | 1.48 | 1.545 | 1.48 | 1020 |
| 1731533160 | 1.47 | 0.02 | 1.38 | 1.46 | 1.49 | 1.46 | 2150 |
| 1731446820 | 1.45 | -0.02 | -1.02 | 1.45 | 1.45 | 1.45 | 1000 |
| 1731360420 | 1.465 | -0.1 | -6.09 | 1.585 | 1.6 | 1.465 | 19855 |
| 1731101220 | 1.56 | -0.09 | -5.45 | 1.615 | 1.615 | 1.56 | 17814 |
| 1731014760 | 1.65 | 0.11 | 6.80 | 1.535 | 1.65 | 1.525 | 14451 |
| 1730928360 | 1.545 | -0.06 | -3.44 | 1.51 | 1.605 | 1.46 | 18694 |
| 1730841960 | 1.6 | 0 | 0.00 | 1.56 | 1.6 | 1.56 | 3164 |
| 1730755560 | 1.6 | -0.06 | -3.32 | 1.605 | 1.635 | 1.585 | 5944 |
| 1730496360 | 1.655 | 0.01 | 0.61 | 1.71 | 1.765 | 1.625 | 6812 |
| 1730409960 | 1.645 | -0.12 | -6.53 | 1.79 | 1.79 | 1.645 | 2550 |
| 1730323560 | 1.76 | -0.21 | -10.43 | 1.99 | 1.99 | 1.76 | 11282 |
| 1730237160 | 1.965 | -0.03 | -1.26 | 1.93 | 1.975 | 1.89 | 3052 |
| 1730150760 | 1.99 | -0.06 | -2.93 | 2 | 2.04 | 1.99 | 3786 |
| 1729888020 | 2.0499999 | 0.23 | 12.95 | 1.82 | 2.08 | 1.82 | 19607 |
| 1729801560 | 1.815 | 0.17 | 10.00 | 1.81 | 1.9 | 1.795 | 38060 |
| 1729715160 | 1.65 | 0 | 0.30 | 1.645 | 1.8 | 1.615 | 20000 |
| 1729628760 | 1.645 | 0.02 | 1.54 | 1.635 | 1.645 | 1.62 | 6252 |
| 1729542360 | 1.62 | 0.04 | 2.53 | 1.655 | 1.68 | 1.57 | 16006 |
| 1729283160 | 1.58 | 0.16 | 10.88 | 1.615 | 1.615 | 1.565 | 30426 |
| 1729196760 | 1.425 | 0.04 | 2.52 | 1.405 | 1.425 | 1.405 | 5997 |
| 1729110360 | 1.3899999 | 0 | 0.36 | 1.395 | 1.395 | 1.3899999 | 5001 |
| 1729023960 | 1.385 | -0.12 | -7.67 | 1.47 | 1.47 | 1.365 | 16241 |
| 1728937620 | 1.5 | 0.05 | 3.81 | 1.5 | 1.5 | 1.5 | 4338 |
| 1728678360 | 1.445 | 0.03 | 1.76 | 1.445 | 1.445 | 1.445 | 360 |
| 1728591960 | 1.42 | 0.07 | 4.80 | 1.3799999 | 1.42 | 1.3799999 | 400 |
| 1728505560 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1728419160 | 1.355 | -0.07 | -4.58 | 1.395 | 1.415 | 1.355 | 10594 |
| 1728332760 | 1.42 | 0.09 | 6.37 | 1.4 | 1.42 | 1.395 | 5250 |
| 1728073620 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1727987220 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1727900820 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1727814420 | 1.335 | 0.11 | 8.54 | 1.31 | 1.35 | 1.31 | 10008 |
| 1727728020 | 1.23 | -0.21 | -14.58 | 1.29 | 1.335 | 1.23 | 10605 |
| 1727468760 | 1.44 | 0.05 | 3.60 | 1.455 | 1.465 | 1.44 | 5600 |
| 1727382360 | 1.3899999 | 0.05 | 4.12 | 1.3799999 | 1.4 | 1.3799999 | 5970 |
| 1727295960 | 1.335 | 0.07 | 5.53 | 1.34 | 1.34 | 1.335 | 300 |
| 1727209560 | 1.2649999 | 0.07 | 5.86 | 1.295 | 1.295 | 1.2649999 | 2000 |
| 1727123160 | 1.195 | -0.07 | -5.53 | 1.195 | 1.195 | 1.195 | 1500 |
| 1726864020 | 1.2649999 | 0.04 | 3.69 | 1.2649999 | 1.2649999 | 1.2649999 | 1200 |
| 1726777560 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1726691160 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1726604760 | 1.22 | -0.04 | -3.17 | 1.17 | 1.22 | 1.17 | 842 |
| 1726518420 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.22 | 801 |
| 1726259160 | 1.28 | 0.1 | 8.47 | 1.23 | 1.28 | 1.23 | 3160 |
| 1726172760 | 1.18 | 0.15 | 14.56 | 1.145 | 1.18 | 1.145 | 5661 |
| 1726086360 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 2170 |
| 1725999960 | 1.02 | -0.03 | -2.39 | 1.02 | 1.02 | 1.02 | 1000 |
| 1725913620 | 1.045 | -0.03 | -2.79 | 1.04 | 1.045 | 1.03 | 606 |
| 1725654360 | 1.075 | 0.03 | 3.37 | 1.075 | 1.075 | 1.075 | 3000 |
| 1725567960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1725481560 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1.04 | 480 |
| 1725395160 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.09 | 534 |
| 1725308760 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 380 |
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
Premium
