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 | 0.092 | 3.19499913179 | 2.8795 | 3.1465 | 2.8795 | 1464 | 2.98630464 | DE |
| 4 | -0.253 | -7.84617770197 | 3.2245 | 3.5 | 2.6 | 4613 | 3.1165437 | DE |
| 12 | -1.11 | -27.1958838662 | 4.0815 | 4.2 | 2.6 | 3324 | 3.52983272 | DE |
| 26 | -1.831 | -38.1259760541 | 4.8025 | 4.8535 | 2.6 | 2329 | 3.79068603 | DE |
| 52 | -1.6894999 | -36.2475849871 | 4.6609999 | 6.921 | 2.6 | 2145 | 4.58673665 | DE |
| 156 | -1.1075 | -27.1512625644 | 4.079 | 6.921 | 2.6 | 2658 | 4.66308992 | DE |
| 260 | -1.1075 | -27.1512625644 | 4.079 | 6.921 | 2.6 | 2658 | 4.66308992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 2.9995 | -0.15 | -4.67 | 2.9995 | 2.9995 | 2.9995 | 5000 |
| 1735853220 | 3.1465 | 0.23 | 7.74 | 2.958 | 3.1465 | 2.907 | 1056 |
| 1735594020 | 2.9205 | -0.04 | -1.30 | 2.92 | 2.9205 | 2.92 | 2028 |
| 1735334820 | 2.959 | 0.14 | 4.93 | 2.8795 | 2.959 | 2.8795 | 1308 |
| 1734989220 | 2.82 | 0.07 | 2.36 | 2.8 | 2.8575 | 2.8 | 3666 |
| 1734730020 | 2.755 | 0.04 | 1.45 | 2.7 | 2.755 | 2.7 | 550 |
| 1734643620 | 2.7155 | -0.14 | -4.97 | 2.7615 | 2.7675 | 2.7155 | 1299 |
| 1734557220 | 2.8575 | -0.12 | -3.90 | 2.912 | 2.912 | 2.857 | 2020 |
| 1734470820 | 2.9735 | 0.02 | 0.71 | 2.8725 | 2.9735 | 2.6 | 7195 |
| 1734384420 | 2.9525 | -0.11 | -3.64 | 2.961 | 2.9655 | 2.9105 | 3491 |
| 1734125220 | 3.064 | -0.05 | -1.53 | 3.053 | 3.064 | 3.053 | 2425 |
| 1734038820 | 3.1115 | -0.07 | -2.34 | 3.0975 | 3.1115 | 3.0975 | 579 |
| 1733952420 | 3.186 | -0.06 | -1.97 | 3.1805 | 3.186 | 3.1785 | 1185 |
| 1733866020 | 3.25 | 0.04 | 1.17 | 3.1825 | 3.5 | 3.1825 | 17492 |
| 1733779620 | 3.2125 | 0.01 | 0.39 | 3.2545 | 3.2545 | 3.1495 | 11178 |
| 1733520420 | 3.2 | -0.06 | -1.77 | 3.2245 | 3.2245 | 3.12 | 13721 |
| 1733434020 | 3.2575 | -0.07 | -2.09 | 3.265 | 3.2895 | 3.2575 | 2875 |
| 1733347620 | 3.327 | -0.1 | -2.79 | 3.327 | 3.327 | 3.327 | 2 |
| 1733261220 | 3.4225 | 0 | 0.00 | 3.4225 | 3.4225 | 3.4225 | 0 |
| 1733174820 | 3.4225 | -0 | -0.03 | 3.4225 | 3.4225 | 3.4225 | 400 |
| 1732915620 | 3.4235 | 0 | 0.00 | 3.4235 | 3.4235 | 3.4235 | 0 |
| 1732829220 | 3.4235 | 0.06 | 1.81 | 3.4235 | 3.4235 | 3.4235 | 591 |
| 1732742820 | 3.3625 | -0.06 | -1.85 | 3.3625 | 3.3625 | 3.3625 | 400 |
| 1732656420 | 3.426 | -0.05 | -1.47 | 3.426 | 3.426 | 3.426 | 300 |
| 1732570020 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1732310820 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1732224420 | 3.477 | -0.04 | -1.17 | 3.477 | 3.477 | 3.477 | 100 |
| 1732138020 | 3.518 | -0.08 | -2.28 | 3.5635 | 3.6255 | 3.518 | 8042 |
| 1732051620 | 3.6 | -0 | -0.01 | 3.6005 | 3.6005 | 3.6 | 800 |
| 1731965220 | 3.6005 | -0.01 | -0.33 | 3.5785 | 3.6005 | 3.5785 | 100 |
| 1731705960 | 3.6125 | 0.14 | 3.90 | 3.6125 | 3.6125 | 3.6125 | 9 |
| 1731619560 | 3.477 | -0.05 | -1.46 | 3.477 | 3.477 | 3.477 | 50 |
| 1731533160 | 3.5285 | -0.06 | -1.70 | 3.518 | 3.5285 | 3.518 | 280 |
| 1731446820 | 3.5895 | -0.14 | -3.66 | 3.657 | 3.657 | 3.5895 | 1100 |
| 1731360420 | 3.726 | 0.01 | 0.28 | 3.726 | 3.726 | 3.726 | 200 |
| 1731101220 | 3.7155 | -0.13 | -3.48 | 3.7675 | 3.7675 | 3.7155 | 64 |
| 1731014760 | 3.8495 | 0.02 | 0.48 | 3.757 | 3.8495 | 3.757 | 2753 |
| 1730928360 | 3.831 | -0.09 | -2.27 | 3.842 | 3.842 | 3.831 | 1800 |
| 1730841960 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1730755560 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1730496360 | 3.92 | 0.11 | 2.89 | 3.8945 | 4 | 3.8945 | 6318 |
| 1730409960 | 3.81 | -0.11 | -2.77 | 3.9185 | 3.9185 | 3.81 | 7311 |
| 1730323560 | 3.9185 | 0.25 | 6.84 | 3.831 | 3.933 | 3.792 | 3270 |
| 1730233620 | 3.6675 | 0 | 0.00 | 3.6675 | 3.6675 | 3.6675 | 0 |
| 1730147220 | 3.6675 | 0 | 0.00 | 3.6675 | 3.6675 | 3.6675 | 0 |
| 1729888020 | 3.6675 | -0.06 | -1.58 | 3.6205 | 3.6675 | 3.6205 | 165 |
| 1729801560 | 3.7265 | 0.03 | 0.72 | 3.613 | 3.7265 | 3.613 | 3120 |
| 1729715160 | 3.7 | -0.04 | -1.16 | 3.7 | 3.7 | 3.7 | 500 |
| 1729628760 | 3.7435 | -0.1 | -2.50 | 3.8175 | 3.8175 | 3.7415 | 1943 |
| 1729542360 | 3.8395 | -0.1 | -2.43 | 3.8725 | 3.8725 | 3.8395 | 1991 |
| 1729283160 | 3.935 | -0.27 | -6.31 | 3.96 | 3.96 | 3.7 | 25097 |
| 1729196760 | 4.2 | 0.23 | 5.74 | 4.08 | 4.2 | 4.029 | 12323 |
| 1729110360 | 3.972 | 0.08 | 2.11 | 3.8905 | 3.972 | 3.882 | 2140 |
| 1729023960 | 3.89 | -0.18 | -4.41 | 3.8905 | 3.9585 | 3.89 | 2508 |
| 1728937620 | 4.0694999 | -0.01 | -0.29 | 4.0694999 | 4.0694999 | 4.0694999 | 250 |
| 1728678360 | 4.0815 | 0.12 | 2.94 | 4.0815 | 4.0815 | 4.0815 | 246 |
| 1728591960 | 3.965 | -0.09 | -2.10 | 4 | 4.0439999 | 3.965 | 255 |
| 1728505560 | 4.05 | -0.1 | -2.30 | 3.986 | 4.05 | 3.986 | 185 |
| 1728419160 | 4.1455 | -0.12 | -2.89 | 4.1455 | 4.1455 | 4.1455 | 12 |
| 1728332760 | 4.269 | 0.18 | 4.49 | 4.3499999 | 4.3499999 | 4.269 | 4295 |
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
