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 | 0.001 | 0.226244343891 | 0.442 | 0.448 | 0.422 | 173187 | 0.4246802 | DE |
| 4 | -0.052 | -10.5050505051 | 0.495 | 0.498 | 0.415 | 102014 | 0.45526993 | DE |
| 12 | 0.015 | 3.5046728972 | 0.428 | 0.499 | 0.4 | 114359 | 0.45287835 | DE |
| 26 | 0.04 | 9.92555831266 | 0.403 | 0.499 | 0.341 | 125441 | 0.43001465 | DE |
| 52 | 0.1600001 | 56.537157787 | 0.2829999 | 0.499 | 0.243 | 109163 | 0.37596886 | DE |
| 156 | 0.181 | 69.0839694656 | 0.262 | 0.499 | 0.223 | 103475 | 0.35134246 | DE |
| 260 | 0.181 | 69.0839694656 | 0.262 | 0.499 | 0.223 | 103475 | 0.35134246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.432 | -0.008 | -1.82 | 0.433 | 0.445 | 0.432 | 12553 |
| 1735334820 | 0.44 | 0.018 | 4.27 | 0.447 | 0.447 | 0.428 | 51575 |
| 1734989220 | 0.422 | -0.025 | -5.59 | 0.442 | 0.448 | 0.422 | 294799 |
| 1734730020 | 0.447 | 0.016 | 3.71 | 0.438 | 0.447 | 0.438 | 6000 |
| 1734643620 | 0.431 | -0.018 | -4.01 | 0.435 | 0.438 | 0.415 | 212941 |
| 1734557220 | 0.449 | -0.003 | -0.66 | 0.452 | 0.452 | 0.441 | 108249 |
| 1734470820 | 0.452 | 0.001 | 0.22 | 0.452 | 0.453 | 0.446 | 220052 |
| 1734384420 | 0.451 | -0.015 | -3.22 | 0.461 | 0.461 | 0.451 | 177353 |
| 1734125220 | 0.466 | -0.017 | -3.52 | 0.482 | 0.482 | 0.466 | 23300 |
| 1734038820 | 0.483 | -0.002 | -0.41 | 0.478 | 0.483 | 0.472 | 46800 |
| 1733952420 | 0.485 | 0.001 | 0.21 | 0.484 | 0.485 | 0.476 | 147907 |
| 1733866020 | 0.484 | 0.007 | 1.47 | 0.478 | 0.484 | 0.466 | 28825 |
| 1733779620 | 0.477 | 0.021 | 4.61 | 0.463 | 0.487 | 0.463 | 98715 |
| 1733520420 | 0.456 | -0.022 | -4.60 | 0.456 | 0.474 | 0.456 | 15000 |
| 1733434020 | 0.478 | 0.005 | 1.06 | 0.461 | 0.479 | 0.456 | 94172 |
| 1733347620 | 0.473 | 0 | 0.00 | 0.473 | 0.473 | 0.472 | 55499 |
| 1733261220 | 0.473 | -0.025 | -5.02 | 0.473 | 0.487 | 0.473 | 25001 |
| 1733174820 | 0.498 | 0.013 | 2.68 | 0.495 | 0.498 | 0.489 | 128052 |
| 1732915620 | 0.485 | 0.012 | 2.54 | 0.489 | 0.489 | 0.476 | 45837 |
| 1732829220 | 0.473 | 0.003 | 0.64 | 0.48 | 0.493 | 0.473 | 96500 |
| 1732742820 | 0.47 | -0.019 | -3.89 | 0.489 | 0.489 | 0.47 | 60700 |
| 1732656420 | 0.489 | 0.012 | 2.52 | 0.489 | 0.489 | 0.472 | 15667 |
| 1732570020 | 0.477 | -0.022 | -4.41 | 0.49 | 0.498 | 0.477 | 103332 |
| 1732310820 | 0.499 | 0.012 | 2.46 | 0.495 | 0.499 | 0.49 | 186736 |
| 1732224420 | 0.487 | -0.002 | -0.41 | 0.481 | 0.487 | 0.47 | 123099 |
| 1732138020 | 0.489 | 0.028 | 6.07 | 0.471 | 0.494 | 0.47 | 191628 |
| 1732051620 | 0.461 | 0.006 | 1.32 | 0.478 | 0.478 | 0.46 | 21276 |
| 1731965220 | 0.455 | 0.006 | 1.34 | 0.444 | 0.466 | 0.444 | 78684 |
| 1731705960 | 0.449 | 0.008 | 1.81 | 0.459 | 0.459 | 0.449 | 24638 |
| 1731619560 | 0.441 | 0.008 | 1.85 | 0.441 | 0.46 | 0.441 | 25300 |
| 1731533160 | 0.433 | -0.025 | -5.46 | 0.448 | 0.448 | 0.427 | 165900 |
| 1731446820 | 0.458 | 0.008 | 1.78 | 0.441 | 0.458 | 0.441 | 36800 |
| 1731360420 | 0.45 | 0.002 | 0.45 | 0.447 | 0.467 | 0.447 | 74264 |
| 1731101220 | 0.448 | -0.002 | -0.44 | 0.45 | 0.451 | 0.446 | 78600 |
| 1731014760 | 0.45 | -0.01 | -2.17 | 0.441 | 0.45 | 0.441 | 46000 |
| 1730928360 | 0.46 | 0.001 | 0.22 | 0.442 | 0.461 | 0.442 | 38862 |
| 1730841960 | 0.459 | -0.002 | -0.43 | 0.459 | 0.459 | 0.459 | 12100 |
| 1730755560 | 0.461 | -0.015 | -3.15 | 0.471 | 0.471 | 0.461 | 101216 |
| 1730496360 | 0.476 | 0.017 | 3.70 | 0.48 | 0.485 | 0.476 | 543874 |
| 1730409960 | 0.459 | -0.001 | -0.22 | 0.462 | 0.468 | 0.459 | 101417 |
| 1730323560 | 0.46 | 0.039 | 9.26 | 0.464 | 0.472 | 0.459 | 850267 |
| 1730237160 | 0.421 | -0.019 | -4.32 | 0.437 | 0.437 | 0.421 | 30900 |
| 1730150760 | 0.44 | 0.002 | 0.46 | 0.432 | 0.441 | 0.431 | 20020 |
| 1729888020 | 0.438 | 0.023 | 5.54 | 0.434 | 0.445 | 0.432 | 198779 |
| 1729801560 | 0.415 | -0.003 | -0.72 | 0.403 | 0.418 | 0.403 | 53511 |
| 1729715160 | 0.418 | -0.004 | -0.95 | 0.421 | 0.422 | 0.413 | 112008 |
| 1729628760 | 0.422 | 0.0110001 | 2.68 | 0.4109999 | 0.422 | 0.4069999 | 42768 |
| 1729542360 | 0.4109999 | -0.006 | -1.44 | 0.4109999 | 0.419 | 0.4079999 | 41139 |
| 1729283160 | 0.417 | 0.0080001 | 1.96 | 0.4079999 | 0.417 | 0.4079999 | 22500 |
| 1729196760 | 0.4089999 | -0.001 | -0.24 | 0.4079999 | 0.417 | 0.4079999 | 6500 |
| 1729110360 | 0.4099999 | -0.004 | -0.97 | 0.419 | 0.419 | 0.4079999 | 67738 |
| 1729023960 | 0.414 | -0.015 | -3.50 | 0.428 | 0.433 | 0.4109999 | 55128 |
| 1728937620 | 0.429 | 0.008 | 1.90 | 0.416 | 0.429 | 0.416 | 41150 |
| 1728678360 | 0.421 | 0.005 | 1.20 | 0.429 | 0.429 | 0.416 | 35122 |
| 1728591960 | 0.416 | 0 | 0.00 | 0.414 | 0.416 | 0.414 | 28300 |
| 1728505560 | 0.416 | -0.015 | -3.48 | 0.4069999 | 0.419 | 0.4 | 209179 |
| 1728419160 | 0.431 | 0.001 | 0.23 | 0.432 | 0.433 | 0.428 | 483814 |
| 1728332760 | 0.43 | 0.017 | 4.12 | 0.428 | 0.445 | 0.427 | 312981 |
| 1728073560 | 0.413 | -0.002 | -0.48 | 0.404 | 0.415 | 0.404 | 42500 |
| 1727987220 | 0.415 | -0.024 | -5.47 | 0.427 | 0.427 | 0.415 | 47000 |
| 1727900820 | 0.439 | 0.023 | 5.53 | 0.43 | 0.439 | 0.427 | 226849 |
| 1727814420 | 0.416 | -0.013 | -3.03 | 0.421 | 0.421 | 0.416 | 93500 |
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
