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 | 0.153 | 16.6848418757 | 0.917 | 1.1639999 | 0.841 | 12567 | 0.98420833 | DE |
| 4 | 0.004 | 0.375234521576 | 1.066 | 1.38 | 0.841 | 23972 | 1.06718397 | DE |
| 12 | -0.43 | -28.6666666667 | 1.5 | 1.532 | 0.64 | 16167 | 0.99001743 | DE |
| 26 | -0.79 | -42.4731182796 | 1.86 | 1.908 | 0.64 | 9935 | 1.10507075 | DE |
| 52 | -0.7 | -39.5480225989 | 1.77 | 5.15 | 0.64 | 10785 | 1.76884305 | DE |
| 156 | -0.81 | -43.085106383 | 1.88 | 5.15 | 0.64 | 9550 | 1.76809489 | DE |
| 260 | -0.81 | -43.085106383 | 1.88 | 5.15 | 0.64 | 9550 | 1.76809489 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 1.06 | 0.11 | 11.70 | 0.941 | 1.1639999 | 0.902 | 33679 |
| 1732310820 | 0.949 | 0.083 | 9.58 | 0.878 | 0.949 | 0.878 | 1910 |
| 1732224420 | 0.866 | -0.01 | -1.14 | 0.886 | 0.915 | 0.847 | 3474 |
| 1732138020 | 0.876 | -0.037 | -4.05 | 0.9 | 0.911 | 0.857 | 10326 |
| 1732051620 | 0.913 | -0.011 | -1.19 | 0.917 | 0.934 | 0.841 | 13444 |
| 1731965220 | 0.924 | 0.014 | 1.54 | 0.906 | 0.955 | 0.854 | 41242 |
| 1731705960 | 0.91 | -0.104 | -10.26 | 1.028 | 1.078 | 0.91 | 42165 |
| 1731619560 | 1.014 | -0.13 | -11.52 | 1.1459999 | 1.178 | 0.965 | 18507 |
| 1731533160 | 1.1459999 | 0.01 | 1.24 | 1.1459999 | 1.198 | 1.002 | 25714 |
| 1731446820 | 1.1319999 | 0.02 | 1.43 | 1.1579999 | 1.1579999 | 1.084 | 3310 |
| 1731360420 | 1.116 | -0.09 | -7.46 | 1.248 | 1.3799999 | 1.116 | 41072 |
| 1731101220 | 1.206 | 0.12 | 11.25 | 1.058 | 1.206 | 1.034 | 20589 |
| 1731014760 | 1.084 | 0.06 | 5.86 | 1.002 | 1.084 | 1.002 | 22065 |
| 1730928360 | 1.024 | -0.07 | -6.74 | 1.092 | 1.1399999 | 1.024 | 7400 |
| 1730841960 | 1.098 | -0.03 | -3.00 | 1.124 | 1.124 | 1.042 | 17524 |
| 1730755560 | 1.1319999 | 0.03 | 3.10 | 1.082 | 1.21 | 1.028 | 47075 |
| 1730496360 | 1.098 | -0.07 | -6.15 | 1.168 | 1.312 | 1.098 | 48121 |
| 1730409960 | 1.17 | 0 | 0.00 | 1.1539999 | 1.246 | 1.116 | 43961 |
| 1730323560 | 1.17 | 0.09 | 8.13 | 1.086 | 1.24 | 1.048 | 16138 |
| 1730237160 | 1.082 | -0.02 | -1.46 | 1.066 | 1.104 | 1.062 | 21714 |
| 1730150760 | 1.098 | 0.05 | 4.57 | 1.002 | 1.1 | 1.002 | 16357 |
| 1729888020 | 1.05 | 0.06 | 6.06 | 1.034 | 1.05 | 0.997 | 9383 |
| 1729801560 | 0.99 | -0.03 | -2.94 | 1.028 | 1.1399999 | 0.988 | 25677 |
| 1729715160 | 1.02 | 0.05 | 5.15 | 0.95 | 1.076 | 0.95 | 19535 |
| 1729628760 | 0.97 | 0.02 | 2.11 | 0.949 | 0.97 | 0.91 | 1825 |
| 1729542360 | 0.95 | 0.004 | 0.42 | 0.922 | 0.95 | 0.882 | 5965 |
| 1729283160 | 0.946 | 0.048 | 5.35 | 0.942 | 0.96 | 0.896 | 14758 |
| 1729196760 | 0.898 | 0.045 | 5.28 | 0.885 | 0.959 | 0.8169999 | 22554 |
| 1729110360 | 0.853 | 0.0380001 | 4.66 | 0.8219999 | 0.853 | 0.783 | 4836 |
| 1729023960 | 0.8149999 | 0.002 | 0.25 | 0.8159999 | 0.836 | 0.797 | 2124 |
| 1728937620 | 0.8129999 | -0.009 | -1.09 | 0.825 | 0.95 | 0.81 | 14042 |
| 1728678360 | 0.8219999 | 0.009 | 1.11 | 0.824 | 0.824 | 0.761 | 34016 |
| 1728591960 | 0.8129999 | -0.015 | -1.81 | 0.788 | 0.829 | 0.787 | 12638 |
| 1728505560 | 0.828 | -0.017 | -2.01 | 0.774 | 0.829 | 0.77 | 14735 |
| 1728419160 | 0.845 | -0.034 | -3.87 | 0.848 | 0.872 | 0.809 | 9975 |
| 1728332760 | 0.879 | 0.075 | 9.33 | 0.824 | 0.879 | 0.786 | 4236 |
| 1728073560 | 0.804 | 0.045 | 5.93 | 0.771 | 0.804 | 0.732 | 4550 |
| 1727987220 | 0.759 | 0.001 | 0.13 | 0.75 | 0.77 | 0.723 | 14793 |
| 1727900820 | 0.758 | -0.071 | -8.56 | 0.808 | 0.808 | 0.756 | 8391 |
| 1727814420 | 0.829 | 0.0140001 | 1.72 | 0.8179999 | 0.879 | 0.775 | 4414 |
| 1727728020 | 0.8149999 | 0.0679999 | 9.10 | 0.738 | 0.8149999 | 0.735 | 18844 |
| 1727468760 | 0.747 | -0.052 | -6.51 | 0.866 | 0.89 | 0.64 | 70046 |
| 1727382360 | 0.799 | -0.07 | -8.06 | 0.881 | 0.932 | 0.799 | 19400 |
| 1727295960 | 0.869 | -0.047 | -5.13 | 0.926 | 0.953 | 0.829 | 14368 |
| 1727209560 | 0.916 | -0.164 | -15.19 | 1.09 | 1.196 | 0.667 | 61143 |
| 1727123160 | 1.08 | -0.09 | -8.01 | 1.1259999 | 1.196 | 1.08 | 3984 |
| 1726864020 | 1.174 | -0.02 | -1.34 | 1.1319999 | 1.194 | 1.1279999 | 3006 |
| 1726777560 | 1.19 | -0.08 | -6.15 | 1.252 | 1.29 | 1.19 | 13806 |
| 1726691220 | 1.268 | 0.02 | 1.44 | 1.256 | 1.268 | 1.23 | 398 |
| 1726604760 | 1.25 | -0.02 | -1.42 | 1.25 | 1.278 | 1.25 | 817 |
| 1726518420 | 1.268 | -0.05 | -3.65 | 1.36 | 1.36 | 1.25 | 20684 |
| 1726259160 | 1.316 | -0.03 | -2.52 | 1.36 | 1.36 | 1.288 | 470 |
| 1726172760 | 1.35 | 0.05 | 4.01 | 1.326 | 1.372 | 1.276 | 4755 |
| 1726086360 | 1.298 | -0.01 | -0.76 | 1.342 | 1.364 | 1.298 | 2581 |
| 1725999960 | 1.308 | -0.02 | -1.21 | 1.32 | 1.3759999 | 1.294 | 1963 |
| 1725913620 | 1.324 | -0.02 | -1.49 | 1.314 | 1.37 | 1.314 | 1073 |
| 1725654360 | 1.344 | 0.04 | 3.23 | 1.3939999 | 1.3939999 | 1.344 | 52 |
| 1725567960 | 1.302 | 0 | 0.31 | 1.348 | 1.348 | 1.294 | 948 |
| 1725481560 | 1.298 | -0.06 | -4.42 | 1.3879999 | 1.3899999 | 1.298 | 6179 |
| 1725395160 | 1.358 | -0.12 | -8.37 | 1.5 | 1.532 | 1.358 | 1287 |
| 1725308760 | 1.482 | 0.08 | 5.71 | 1.504 | 1.504 | 1.424 | 2970 |
| 1725049560 | 1.402 | -0.08 | -5.65 | 1.446 | 1.474 | 1.402 | 186 |
| 1724963160 | 1.486 | 0.08 | 5.39 | 1.44 | 1.498 | 1.28 | 22993 |
| 1724876760 | 1.41 | -0.01 | -0.98 | 1.362 | 1.522 | 1.342 | 13648 |
| 1724790420 | 1.424 | -0.06 | -3.78 | 1.506 | 1.508 | 1.42 | 2581 |
| 1724704020 | 1.48 | 0.1 | 7.40 | 1.404 | 1.488 | 1.3799999 | 9310 |
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
