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 | -0.076 | -4.7619047619 | 1.596 | 1.596 | 1.446 | 12676 | 1.52309822 | DE |
| 4 | 0.06 | 4.1095890411 | 1.46 | 1.596 | 1.372 | 15749 | 1.47777114 | DE |
| 12 | -0.18 | -10.5882352941 | 1.7 | 1.716 | 1.372 | 11775 | 1.52070349 | DE |
| 26 | -0.214 | -12.3414071511 | 1.734 | 1.918 | 1.372 | 13023 | 1.66571427 | DE |
| 52 | 0.018 | 1.19840213049 | 1.502 | 2.0099999 | 1.372 | 12855 | 1.68837751 | DE |
| 156 | -0.316 | -17.211328976 | 1.836 | 2.09 | 1.372 | 12969 | 1.72509593 | DE |
| 260 | -0.316 | -17.211328976 | 1.836 | 2.09 | 1.372 | 12969 | 1.72509593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.558 | 0.06 | 3.87 | 1.54 | 1.558 | 1.54 | 16753 |
| 1732829220 | 1.5 | 0.03 | 1.90 | 1.456 | 1.5 | 1.456 | 4831 |
| 1732742820 | 1.472 | -0.01 | -0.54 | 1.478 | 1.478 | 1.446 | 4509 |
| 1732656420 | 1.48 | -0.04 | -2.63 | 1.482 | 1.482 | 1.472 | 3180 |
| 1732570020 | 1.52 | 0 | 0.00 | 1.596 | 1.596 | 1.52 | 34106 |
| 1732310820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 18 |
| 1732224420 | 1.52 | 0.03 | 2.15 | 1.518 | 1.576 | 1.482 | 18866 |
| 1732138020 | 1.488 | 0.1 | 6.90 | 1.472 | 1.52 | 1.434 | 54362 |
| 1732051620 | 1.3919999 | 0 | 0.00 | 1.3919999 | 1.3919999 | 1.3919999 | 0 |
| 1731965220 | 1.3919999 | -0.02 | -1.14 | 1.424 | 1.426 | 1.3919999 | 9555 |
| 1731705960 | 1.408 | -0.02 | -1.26 | 1.46 | 1.46 | 1.408 | 1471 |
| 1731619560 | 1.426 | -0.01 | -0.42 | 1.428 | 1.43 | 1.3819999 | 16290 |
| 1731533160 | 1.432 | 0.02 | 1.56 | 1.372 | 1.432 | 1.372 | 8640 |
| 1731446820 | 1.41 | -0.04 | -2.76 | 1.402 | 1.466 | 1.402 | 5001 |
| 1731360420 | 1.45 | -0.01 | -0.41 | 1.472 | 1.472 | 1.402 | 56181 |
| 1731101220 | 1.456 | -0.04 | -2.41 | 1.45 | 1.484 | 1.402 | 26351 |
| 1731014760 | 1.492 | 0.04 | 3.04 | 1.522 | 1.522 | 1.464 | 3117 |
| 1730928360 | 1.448 | -0.06 | -3.72 | 1.556 | 1.576 | 1.448 | 4950 |
| 1730841960 | 1.504 | 0.02 | 1.08 | 1.55 | 1.55 | 1.48 | 12055 |
| 1730755560 | 1.488 | 0.04 | 3.05 | 1.46 | 1.488 | 1.436 | 19000 |
| 1730496360 | 1.444 | -0.04 | -2.96 | 1.494 | 1.498 | 1.444 | 14299 |
| 1730409960 | 1.488 | -0.02 | -1.59 | 1.49 | 1.508 | 1.46 | 14840 |
| 1730323560 | 1.512 | 0.05 | 3.70 | 1.5 | 1.534 | 1.5 | 8362 |
| 1730237160 | 1.458 | -0.06 | -4.08 | 1.492 | 1.558 | 1.458 | 8307 |
| 1730150760 | 1.52 | -0.03 | -1.81 | 1.55 | 1.55 | 1.492 | 47437 |
| 1729888020 | 1.548 | 0.05 | 3.06 | 1.564 | 1.564 | 1.51 | 7748 |
| 1729801560 | 1.502 | -0.06 | -3.59 | 1.502 | 1.558 | 1.502 | 11172 |
| 1729715160 | 1.558 | -0.01 | -0.64 | 1.59 | 1.622 | 1.55 | 7889 |
| 1729628760 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1729542360 | 1.568 | 0.03 | 2.08 | 1.54 | 1.568 | 1.502 | 4912 |
| 1729283160 | 1.536 | -0.07 | -4.36 | 1.59 | 1.59 | 1.528 | 21840 |
| 1729196760 | 1.606 | 0.01 | 0.75 | 1.576 | 1.606 | 1.544 | 4101 |
| 1729110360 | 1.594 | -0.01 | -0.87 | 1.536 | 1.596 | 1.536 | 3281 |
| 1729023960 | 1.608 | -0.05 | -3.13 | 1.624 | 1.624 | 1.58 | 6518 |
| 1728937560 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1728678360 | 1.66 | 0.03 | 1.84 | 1.6319999 | 1.66 | 1.6319999 | 1812 |
| 1728591960 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 1397 |
| 1728505560 | 1.6399999 | 0.05 | 3.14 | 1.602 | 1.6399999 | 1.602 | 2052 |
| 1728419160 | 1.59 | -0.04 | -2.33 | 1.6439999 | 1.646 | 1.59 | 4546 |
| 1728332760 | 1.6279999 | -0.05 | -3.21 | 1.668 | 1.668 | 1.52 | 30934 |
| 1728073560 | 1.682 | 0.07 | 4.60 | 1.676 | 1.682 | 1.672 | 4200 |
| 1727987220 | 1.608 | -0.02 | -0.99 | 1.608 | 1.608 | 1.608 | 300 |
| 1727900820 | 1.624 | -0.02 | -1.22 | 1.596 | 1.716 | 1.596 | 25123 |
| 1727814420 | 1.6439999 | 0.03 | 1.73 | 1.586 | 1.666 | 1.586 | 3660 |
| 1727728020 | 1.616 | 0.03 | 1.76 | 1.596 | 1.616 | 1.596 | 2013 |
| 1727468760 | 1.588 | -0.04 | -2.34 | 1.59 | 1.59 | 1.58 | 5215 |
| 1727382360 | 1.6259999 | 0.02 | 1.50 | 1.65 | 1.65 | 1.6 | 13000 |
| 1727295960 | 1.602 | -0.02 | -1.23 | 1.602 | 1.602 | 1.602 | 2750 |
| 1727209560 | 1.622 | 0 | 0.00 | 1.602 | 1.622 | 1.602 | 687 |
| 1727123160 | 1.622 | 0.03 | 2.01 | 1.668 | 1.668 | 1.622 | 32 |
| 1726864020 | 1.59 | -0.07 | -4.22 | 1.586 | 1.59 | 1.586 | 412 |
| 1726777560 | 1.66 | 0.02 | 1.34 | 1.61 | 1.66 | 1.61 | 3039 |
| 1726691220 | 1.6379999 | 0.07 | 4.20 | 1.6379999 | 1.6379999 | 1.6379999 | 681 |
| 1726604760 | 1.572 | -0.04 | -2.36 | 1.6319999 | 1.6319999 | 1.572 | 510 |
| 1726518420 | 1.61 | -0.01 | -0.49 | 1.61 | 1.61 | 1.61 | 1200 |
| 1726259160 | 1.618 | 0.02 | 1.25 | 1.6279999 | 1.6279999 | 1.598 | 3500 |
| 1726172760 | 1.598 | 0.03 | 1.65 | 1.588 | 1.598 | 1.588 | 1090 |
| 1726086360 | 1.572 | 0.05 | 3.01 | 1.52 | 1.574 | 1.52 | 12656 |
| 1725999960 | 1.526 | -0.11 | -6.61 | 1.62 | 1.62 | 1.504 | 85119 |
| 1725913620 | 1.6339999 | -0.07 | -3.88 | 1.7 | 1.7 | 1.6339999 | 5310 |
| 1725654360 | 1.7 | -0.01 | -0.35 | 1.72 | 1.72 | 1.698 | 10450 |
| 1725567960 | 1.706 | 0 | 0.00 | 1.706 | 1.706 | 1.706 | 0 |
| 1725481560 | 1.706 | 0 | 0.00 | 1.706 | 1.706 | 1.706 | 0 |
| 1725395160 | 1.706 | -0.15 | -8.08 | 1.78 | 1.802 | 1.7 | 7840 |
| 1725308760 | 1.856 | 0.07 | 4.15 | 1.804 | 1.856 | 1.804 | 1653 |
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
