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 | -0.053 | -1.93008011653 | 2.746 | 2.76 | 2.648 | 3866 | 2.72261337 | DE |
| 4 | -0.145 | -5.10923185342 | 2.838 | 2.838 | 2.606 | 2914 | 2.69854583 | DE |
| 12 | -0.048 | -1.75118569865 | 2.741 | 3.11 | 2.365 | 5531 | 2.77301607 | DE |
| 26 | 0.2800001 | 11.6038173064 | 2.4129999 | 3.11 | 1.892 | 5309 | 2.58480619 | DE |
| 52 | 0.974 | 56.660849331 | 1.719 | 3.11 | 1.4075 | 5857 | 2.27675613 | DE |
| 156 | 0.672 | 33.250865908 | 2.021 | 3.11 | 1.4075 | 5532 | 2.17110158 | DE |
| 260 | 0.672 | 33.250865908 | 2.021 | 3.11 | 1.4075 | 5532 | 2.17110158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.701 | -0.05 | -1.64 | 2.7599999 | 2.7599999 | 2.701 | 2476 |
| 1736458020 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 0 |
| 1736371620 | 2.746 | 0.06 | 2.23 | 2.688 | 2.746 | 2.688 | 2001 |
| 1736285220 | 2.686 | 0.04 | 1.44 | 2.664 | 2.686 | 2.664 | 460 |
| 1736198820 | 2.648 | -0.09 | -3.43 | 2.676 | 2.676 | 2.648 | 3000 |
| 1735939620 | 2.742 | 0.05 | 1.93 | 2.746 | 2.746 | 2.726 | 10001 |
| 1735853220 | 2.69 | 0.04 | 1.51 | 2.69 | 2.69 | 2.69 | 10 |
| 1735594020 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1735334820 | 2.65 | -0.01 | -0.53 | 2.664 | 2.664 | 2.61 | 5986 |
| 1734989220 | 2.664 | 0.01 | 0.19 | 2.708 | 2.709 | 2.661 | 3612 |
| 1734730020 | 2.6589999 | -0.03 | -1.15 | 2.606 | 2.6589999 | 2.606 | 3200 |
| 1734643620 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1734557220 | 2.69 | -0.01 | -0.33 | 2.69 | 2.69 | 2.69 | 1000 |
| 1734470820 | 2.699 | -0.07 | -2.35 | 2.68 | 2.699 | 2.668 | 3551 |
| 1734384420 | 2.7639999 | -0.02 | -0.61 | 2.7639999 | 2.7639999 | 2.7639999 | 13 |
| 1734125220 | 2.781 | -0.1 | -3.30 | 2.838 | 2.838 | 2.781 | 2134 |
| 1734038820 | 2.876 | -0.15 | -5.08 | 2.938 | 2.938 | 2.876 | 10400 |
| 1733952420 | 3.0299999 | 0.05 | 1.54 | 2.967 | 3.0299999 | 2.967 | 3650 |
| 1733866020 | 2.984 | -0.02 | -0.53 | 2.952 | 3.0099999 | 2.952 | 5301 |
| 1733779620 | 3 | 0.07 | 2.46 | 2.993 | 3 | 2.961 | 2259 |
| 1733520420 | 2.928 | -0.06 | -2.07 | 2.928 | 2.928 | 2.928 | 550 |
| 1733434020 | 2.99 | -0.04 | -1.32 | 2.973 | 3.027 | 2.965 | 1255 |
| 1733347620 | 3.0299999 | -0.04 | -1.40 | 3.051 | 3.068 | 3.0139999 | 4711 |
| 1733261220 | 3.073 | 0.03 | 1.09 | 3.0219999 | 3.11 | 3.0219999 | 4112 |
| 1733174820 | 3.04 | 0.09 | 3.05 | 3.04 | 3.065 | 3 | 7988 |
| 1732915620 | 2.95 | 0.04 | 1.24 | 2.972 | 2.972 | 2.95 | 1450 |
| 1732829220 | 2.914 | 0.01 | 0.31 | 2.899 | 2.914 | 2.745 | 16935 |
| 1732742820 | 2.9049999 | 0.02 | 0.87 | 2.891 | 2.976 | 2.88 | 7155 |
| 1732656420 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1732570020 | 2.88 | -0.15 | -4.95 | 3 | 3.037 | 2.876 | 11526 |
| 1732310820 | 3.0299999 | 0.03 | 1.00 | 3.081 | 3.081 | 3.023 | 4570 |
| 1732224420 | 3 | 0.24 | 8.85 | 2.878 | 3 | 2.808 | 12260 |
| 1732138020 | 2.7559999 | 0 | 0.00 | 2.7559999 | 2.7559999 | 2.7559999 | 0 |
| 1732051620 | 2.7559999 | -0.03 | -1.11 | 2.862 | 2.96 | 2.7559999 | 8000 |
| 1731965220 | 2.787 | 0.17 | 6.33 | 2.63 | 2.827 | 2.549 | 3025 |
| 1731705960 | 2.621 | 0.08 | 3.23 | 2.6309999 | 2.64 | 2.621 | 2914 |
| 1731619560 | 2.539 | -0.05 | -1.93 | 2.539 | 2.539 | 2.539 | 500 |
| 1731533160 | 2.589 | 0.04 | 1.53 | 2.577 | 2.589 | 2.577 | 600 |
| 1731446820 | 2.5499999 | -0.04 | -1.70 | 2.618 | 2.618 | 2.488 | 27441 |
| 1731360420 | 2.594 | -0.02 | -0.80 | 2.572 | 2.594 | 2.571 | 9267 |
| 1731101220 | 2.615 | 0.07 | 2.75 | 2.689 | 2.7 | 2.615 | 3370 |
| 1731014760 | 2.545 | 0.11 | 4.65 | 2.525 | 2.556 | 2.525 | 1510 |
| 1730928360 | 2.432 | -0.21 | -7.88 | 2.6269999 | 2.6269999 | 2.365 | 15821 |
| 1730841960 | 2.64 | 0.09 | 3.61 | 2.5779999 | 2.64 | 2.5779999 | 6100 |
| 1730755560 | 2.548 | -0.06 | -2.38 | 2.5299999 | 2.603 | 2.528 | 1751 |
| 1730496360 | 2.61 | 0.03 | 1.16 | 2.645 | 2.645 | 2.61 | 1010 |
| 1730409960 | 2.58 | -0.05 | -1.90 | 2.719 | 2.719 | 2.58 | 928 |
| 1730323560 | 2.63 | -0.03 | -1.05 | 2.742 | 2.742 | 2.63 | 5844 |
| 1730237160 | 2.658 | 0.01 | 0.42 | 2.6349999 | 2.658 | 2.6349999 | 3150 |
| 1730150760 | 2.6469999 | -0.05 | -1.89 | 2.6469999 | 2.6469999 | 2.6469999 | 1896 |
| 1729888020 | 2.698 | -0.03 | -1.24 | 2.7799999 | 2.7799999 | 2.698 | 492 |
| 1729801560 | 2.732 | -0.05 | -1.66 | 2.83 | 2.83 | 2.732 | 943 |
| 1729715160 | 2.778 | -0.11 | -3.78 | 2.9049999 | 2.9049999 | 2.778 | 15324 |
| 1729628760 | 2.887 | 0.04 | 1.44 | 2.867 | 2.894 | 2.819 | 9100 |
| 1729542360 | 2.846 | 0.01 | 0.21 | 2.888 | 2.888 | 2.806 | 17679 |
| 1729283160 | 2.84 | 0.07 | 2.53 | 2.741 | 2.84 | 2.736 | 10800 |
| 1729196760 | 2.77 | 0.07 | 2.44 | 2.75 | 2.77 | 2.75 | 1500 |
| 1729110360 | 2.704 | 0.03 | 1.27 | 2.662 | 2.728 | 2.662 | 11001 |
| 1729023960 | 2.67 | 0.12 | 4.50 | 2.6 | 2.67 | 2.551 | 8231 |
| 1728937620 | 2.555 | 0.01 | 0.39 | 2.6 | 2.61 | 2.555 | 3444 |
| 1728678360 | 2.545 | -0.07 | -2.68 | 2.545 | 2.545 | 2.545 | 370 |
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
