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 | -0.026 | -3.40314136126 | 0.764 | 0.78 | 0.66 | 57404 | 0.7090224 | DE |
| 4 | -0.236 | -24.2299794661 | 0.974 | 1.02 | 0.66 | 37457 | 0.80605949 | DE |
| 12 | -0.232 | -23.9175257732 | 0.97 | 1.42 | 0.66 | 42730 | 0.96820663 | DE |
| 26 | -0.512 | -40.96 | 1.25 | 1.42 | 0.64 | 31372 | 0.95945692 | DE |
| 52 | -0.692 | -48.3916083916 | 1.43 | 2.61 | 0.64 | 19576 | 1.11603469 | DE |
| 156 | -1.142 | -60.7446808511 | 1.88 | 5.15 | 0.64 | 15496 | 1.35773994 | DE |
| 260 | -1.142 | -60.7446808511 | 1.88 | 5.15 | 0.64 | 15496 | 1.35773994 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.736 | 0.0470001 | 6.82 | 0.716 | 0.78 | 0.676 | 44850 |
| 1741901220 | 0.6889999 | -0.011 | -1.57 | 0.72 | 0.75 | 0.66 | 122391 |
| 1741814820 | 0.7 | -0.018 | -2.51 | 0.71 | 0.727 | 0.672 | 37644 |
| 1741728420 | 0.718 | -0.037 | -4.90 | 0.722 | 0.776 | 0.671 | 59352 |
| 1741642020 | 0.755 | -0.026 | -3.33 | 0.764 | 0.767 | 0.7 | 22781 |
| 1741382820 | 0.781 | -0.023 | -2.86 | 0.779 | 0.789 | 0.74 | 26193 |
| 1741296420 | 0.804 | 0.033 | 4.28 | 0.808 | 0.827 | 0.751 | 77613 |
| 1741210020 | 0.771 | -0.032 | -3.99 | 0.801 | 0.854 | 0.764 | 9971 |
| 1741123620 | 0.803 | -0.046 | -5.42 | 0.831 | 0.842 | 0.762 | 52201 |
| 1741037220 | 0.849 | 0.018 | 2.17 | 0.859 | 0.922 | 0.805 | 38156 |
| 1740778020 | 0.831 | -0.044 | -5.03 | 0.891 | 0.922 | 0.831 | 49081 |
| 1740691620 | 0.875 | -0.005 | -0.57 | 0.937 | 0.941 | 0.866 | 14787 |
| 1740605220 | 0.88 | -0.01 | -1.12 | 0.899 | 0.927 | 0.848 | 35793 |
| 1740518820 | 0.89 | -0.031 | -3.37 | 0.888 | 0.937 | 0.888 | 36063 |
| 1740432420 | 0.921 | -0.044 | -4.56 | 0.976 | 0.985 | 0.89 | 33101 |
| 1740173220 | 0.965 | -0.035 | -3.50 | 0.991 | 0.993 | 0.94 | 8773 |
| 1740086820 | 1 | 0.034 | 3.52 | 0.987 | 1 | 0.927 | 40866 |
| 1740000420 | 0.966 | -0.011 | -1.13 | 1.006 | 1.02 | 0.966 | 19465 |
| 1739914020 | 0.977 | 0.006 | 0.62 | 0.972 | 1.014 | 0.932 | 12366 |
| 1739827620 | 0.971 | 0.009 | 0.94 | 0.974 | 0.975 | 0.931 | 7697 |
| 1739568420 | 0.962 | -0.042 | -4.18 | 1.034 | 1.048 | 0.933 | 12646 |
| 1739482020 | 1.004 | 0.05 | 5.46 | 0.97 | 1.112 | 0.918 | 92954 |
| 1739395620 | 0.952 | -0.014 | -1.45 | 0.975 | 0.989 | 0.878 | 32188 |
| 1739309220 | 0.966 | 0.028 | 2.99 | 0.947 | 0.974 | 0.877 | 13228 |
| 1739222820 | 0.938 | -0.088 | -8.58 | 1.038 | 1.178 | 0.874 | 122063 |
| 1738963620 | 1.026 | 0.07 | 7.21 | 0.958 | 1.082 | 0.86 | 56717 |
| 1738877220 | 0.957 | 0.134 | 16.28 | 0.855 | 1.318 | 0.8159999 | 308584 |
| 1738790820 | 0.823 | 0.033 | 4.18 | 0.797 | 0.84 | 0.757 | 15068 |
| 1738704420 | 0.79 | -0.032 | -3.89 | 0.795 | 0.873 | 0.79 | 17228 |
| 1738618020 | 0.8219999 | -0.054 | -6.16 | 0.897 | 0.939 | 0.792 | 15697 |
| 1738358820 | 0.876 | -0.009 | -1.02 | 0.887 | 0.906 | 0.841 | 4924 |
| 1738272420 | 0.885 | 0.038 | 4.49 | 0.854 | 0.91 | 0.835 | 12026 |
| 1738186020 | 0.847 | -0.008 | -0.94 | 0.884 | 0.886 | 0.837 | 22153 |
| 1738099620 | 0.855 | 0.009 | 1.06 | 0.85 | 0.938 | 0.85 | 83688 |
| 1738013220 | 0.846 | -0.086 | -9.23 | 0.931 | 0.931 | 0.825 | 17382 |
| 1737754020 | 0.932 | -0.007 | -0.75 | 0.928 | 0.951 | 0.875 | 22463 |
| 1737667620 | 0.939 | 0.009 | 0.97 | 0.91 | 0.999 | 0.903 | 19463 |
| 1737581220 | 0.93 | -0.096 | -9.36 | 1.088 | 1.094 | 0.93 | 9154 |
| 1737494820 | 1.026 | -0.03 | -2.66 | 1.056 | 1.086 | 1.02 | 65954 |
| 1737408420 | 1.054 | 0.01 | 1.35 | 0.994 | 1.064 | 0.992 | 3587 |
| 1737149220 | 1.04 | -0.01 | -0.76 | 1.07 | 1.1439999 | 0.99 | 78942 |
| 1737062820 | 1.048 | -0.07 | -6.26 | 1.07 | 1.108 | 1.01 | 5937 |
| 1736976420 | 1.118 | 0.02 | 1.82 | 1.07 | 1.12 | 1.07 | 2370 |
| 1736890020 | 1.098 | 0.03 | 3.00 | 1.066 | 1.1479999 | 1.042 | 40045 |
| 1736803620 | 1.066 | -0.04 | -3.44 | 1.124 | 1.124 | 1.018 | 17972 |
| 1736544420 | 1.104 | -0.09 | -7.85 | 1.214 | 1.228 | 1.084 | 10726 |
| 1736458020 | 1.198 | 0.08 | 7.54 | 1.182 | 1.214 | 1.1439999 | 11256 |
| 1736371620 | 1.114 | -0.07 | -5.59 | 1.3 | 1.3 | 1.096 | 49061 |
| 1736285220 | 1.18 | -0.17 | -12.59 | 1.202 | 1.284 | 1.18 | 27066 |
| 1736198820 | 1.35 | -0 | -0.15 | 1.348 | 1.42 | 1.306 | 66265 |
| 1735939620 | 1.352 | 0.09 | 7.47 | 1.286 | 1.418 | 1.1499999 | 192511 |
| 1735853220 | 1.258 | 0.2 | 19.13 | 1.054 | 1.258 | 1.028 | 40420 |
| 1735594020 | 1.056 | 0.03 | 2.92 | 1.08 | 1.1539999 | 1.042 | 29050 |
| 1735334820 | 1.026 | 0.1 | 11.16 | 1.046 | 1.088 | 0.977 | 33347 |
| 1734989220 | 0.923 | -0.054 | -5.53 | 0.97 | 1.1 | 0.923 | 48894 |
| 1734730020 | 0.977 | 0.118 | 13.74 | 0.949 | 1.1299999 | 0.834 | 101262 |
| 1734643620 | 0.859 | 0.128 | 17.51 | 0.743 | 0.859 | 0.731 | 75711 |
| 1734557220 | 0.731 | -0.026 | -3.43 | 0.81 | 0.8129999 | 0.731 | 30383 |
| 1734470820 | 0.757 | -0.04 | -5.02 | 0.77 | 0.8169999 | 0.755 | 32022 |
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
