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 | -0.045 | -5.42168674699 | 0.83 | 0.835 | 0.715 | 4653 | 0.74300645 | DE |
| 4 | 0.08 | 11.3475177305 | 0.705 | 0.855 | 0.705 | 3071 | 0.75615444 | DE |
| 12 | -0.295 | -27.3148148148 | 1.08 | 1.1 | 0.68 | 3077 | 0.82744716 | DE |
| 26 | -0.04 | -4.84848484848 | 0.825 | 1.31 | 0.68 | 3805 | 0.98992751 | DE |
| 52 | -0.06 | -7.10059171598 | 0.845 | 1.31 | 0.68 | 4089 | 0.98543712 | DE |
| 156 | -0.06 | -7.10059171598 | 0.845 | 1.31 | 0.68 | 4089 | 0.98543712 | DE |
| 260 | -0.06 | -7.10059171598 | 0.845 | 1.31 | 0.68 | 4089 | 0.98543712 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1739914020 | 0.76 | -0.075 | -8.98 | 0.76 | 0.76 | 0.76 | 560 |
| 1739827620 | 0.835 | 0.075 | 9.87 | 0.74 | 0.835 | 0.74 | 3250 |
| 1739568420 | 0.76 | 0.04 | 5.56 | 0.76 | 0.76 | 0.76 | 800 |
| 1739482020 | 0.72 | -0.135 | -15.79 | 0.83 | 0.83 | 0.715 | 14000 |
| 1739395620 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1739309220 | 0.855 | 0.085 | 11.04 | 0.855 | 0.855 | 0.855 | 200 |
| 1739222820 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 1500 |
| 1738963620 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1738877220 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.77 | 550 |
| 1738790820 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1738704420 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1738618020 | 0.76 | 0.005 | 0.66 | 0.79 | 0.79 | 0.76 | 2318 |
| 1738358820 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1738272420 | 0.755 | -0.02 | -2.58 | 0.795 | 0.795 | 0.755 | 1001 |
| 1738186020 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1738099620 | 0.775 | 0.005 | 0.65 | 0.77 | 0.775 | 0.77 | 9170 |
| 1738013220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1737754020 | 0.77 | 0.065 | 9.22 | 0.77 | 0.77 | 0.77 | 3000 |
| 1737667620 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 500 |
| 1737581220 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1737494820 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1737408420 | 0.705 | 0.0150001 | 2.17 | 0.705 | 0.705 | 0.705 | 345 |
| 1737149220 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737062820 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736976420 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736890020 | 0.6899999 | -0.07 | -9.21 | 0.795 | 0.795 | 0.68 | 17790 |
| 1736803620 | 0.76 | 0.04 | 5.56 | 0.76 | 0.76 | 0.76 | 1055 |
| 1736544420 | 0.72 | -0.085 | -10.56 | 0.805 | 0.805 | 0.72 | 5370 |
| 1736458020 | 0.805 | 0 | 0.00 | 0.72 | 0.805 | 0.72 | 1380 |
| 1736371620 | 0.805 | 0.065 | 8.78 | 0.805 | 0.805 | 0.805 | 1370 |
| 1736285220 | 0.74 | -0.075 | -9.20 | 0.74 | 0.74 | 0.74 | 1000 |
| 1736198820 | 0.8149999 | 0.0849999 | 11.64 | 0.78 | 0.8149999 | 0.78 | 1950 |
| 1735939620 | 0.73 | -0.08 | -9.88 | 0.73 | 0.73 | 0.73 | 1000 |
| 1735853220 | 0.81 | -0.015 | -1.82 | 0.81 | 0.81 | 0.81 | 1000 |
| 1735594020 | 0.825 | -0.005 | -0.60 | 0.825 | 0.825 | 0.825 | 1800 |
| 1735334820 | 0.83 | 0.005 | 0.61 | 0.855 | 0.855 | 0.83 | 1233 |
| 1734989220 | 0.825 | -0.03 | -3.51 | 0.87 | 0.87 | 0.825 | 3174 |
| 1734730020 | 0.855 | -0.035 | -3.93 | 0.88 | 0.88 | 0.825 | 12627 |
| 1734643620 | 0.89 | -0.07 | -7.29 | 0.97 | 0.97 | 0.89 | 2731 |
| 1734557220 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1734470820 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 197 |
| 1734384420 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.96 | 165 |
| 1734125220 | 0.95 | -0.005 | -0.52 | 0.96 | 0.96 | 0.95 | 3530 |
| 1734038820 | 0.955 | -0.02 | -2.05 | 0.965 | 0.985 | 0.955 | 5800 |
| 1733952420 | 0.975 | 0.02 | 2.09 | 0.96 | 0.975 | 0.96 | 5350 |
| 1733866020 | 0.955 | 0.03 | 3.24 | 0.925 | 0.955 | 0.925 | 1490 |
| 1733779620 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1190 |
| 1733520420 | 0.925 | -0.075 | -7.50 | 0.925 | 0.925 | 0.925 | 2620 |
| 1733434020 | 1 | 0.05 | 5.26 | 0.925 | 1 | 0.925 | 3190 |
| 1733347620 | 0.95 | -0.035 | -3.55 | 0.94 | 0.95 | 0.925 | 8561 |
| 1733261220 | 0.985 | -0.055 | -5.29 | 0.985 | 0.985 | 0.985 | 350 |
| 1733174820 | 1.04 | 0.06 | 6.12 | 1.04 | 1.04 | 1.04 | 250 |
| 1732915620 | 0.98 | -0.12 | -10.91 | 1.03 | 1.03 | 0.98 | 2430 |
| 1732829220 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 953 |
| 1732742820 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 2500 |
| 1732656420 | 1.05 | 0.11 | 11.11 | 1.03 | 1.05 | 1.03 | 1400 |
| 1732570020 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1732310820 | 0.945 | 0.005 | 0.53 | 0.945 | 0.945 | 0.945 | 4000 |
| 1732224420 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 1170 |
| 1732138020 | 0.93 | -0.07 | -7.00 | 0.93 | 0.93 | 0.93 | 6000 |
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
