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 | 0.055 | 17.7419354839 | 0.31 | 0.4 | 0.31 | 46024 | 0.34994432 | CS |
| 4 | -0.025 | -6.41025641026 | 0.39 | 0.41 | 0.31 | 126957 | 0.35741838 | CS |
| 12 | -0.1 | -21.5053763441 | 0.465 | 0.49 | 0.31 | 146035 | 0.4116048 | CS |
| 26 | -0.07 | -16.091954023 | 0.435 | 0.62 | 0.31 | 245559 | 0.45248604 | CS |
| 52 | -0.035 | -8.75 | 0.4 | 0.69 | 0.31 | 264930 | 0.47334113 | CS |
| 156 | -0.215 | -37.0689655172 | 0.58 | 1.38 | 0.25 | 208661 | 0.61037573 | CS |
| 260 | -0.215 | -37.0689655172 | 0.58 | 1.38 | 0.25 | 208661 | 0.61037573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 0.365 | -0.01 | -2.67 | 0.365 | 0.375 | 0.365 | 120000 |
| 1783374000 | 0.375 | 0.025 | 7.14 | 0.365 | 0.4 | 0.365 | 30030 |
| 1783114800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 13399 |
| 1783028400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.36 | 0.34 | 64566 |
| 1782855600 | 0.34 | 0.01 | 3.03 | 0.31 | 0.3449999 | 0.31 | 76100 |
| 1782769200 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.35 | 0.33 | 214300 |
| 1782510000 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.32 | 672900 |
| 1782423600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.37 | 0.355 | 128728 |
| 1782337200 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.36 | 23500 |
| 1782250800 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 7000 |
| 1782164400 | 0.39 | 0.005 | 1.30 | 0.38 | 0.4 | 0.38 | 81569 |
| 1781905200 | 0.385 | 0.035 | 10.00 | 0.3449999 | 0.385 | 0.3449999 | 60500 |
| 1781818800 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.34 | 81801 |
| 1781732400 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.35 | 357000 |
| 1781646000 | 0.4 | 0.01 | 2.56 | 0.38 | 0.4099999 | 0.375 | 110495 |
| 1781559600 | 0.39 | 0.01 | 2.63 | 0.405 | 0.405 | 0.385 | 12185 |
| 1781300400 | 0.38 | 0.015 | 4.11 | 0.365 | 0.38 | 0.36 | 30202 |
| 1781214000 | 0.365 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 54400 |
| 1781127600 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.3449999 | 373510 |
| 1781041200 | 0.38 | 0.01 | 2.70 | 0.39 | 0.39 | 0.38 | 20000 |
| 1780954800 | 0.37 | -0.02 | -5.13 | 0.385 | 0.39 | 0.37 | 59705 |
| 1780695600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.39 | 172620 |
| 1780609200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 170784 |
| 1780522800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 92286 |
| 1780436400 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.395 | 251000 |
| 1780350000 | 0.42 | 0.02 | 5.00 | 0.405 | 0.42 | 0.395 | 33200 |
| 1780090800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 105400 |
| 1780004400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 39000 |
| 1779918000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.39 | 134580 |
| 1779831600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 297346 |
| 1779745200 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 14000 |
| 1779486000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 88600 |
| 1779399600 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 97000 |
| 1779313200 | 0.42 | 0.02 | 5.00 | 0.415 | 0.42 | 0.4 | 149504 |
| 1779226800 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 105891 |
| 1778881200 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.385 | 149800 |
| 1778794800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.385 | 214600 |
| 1778708400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.395 | 228388 |
| 1778622000 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.4099999 | 122414 |
| 1778535600 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.425 | 52985 |
| 1778276400 | 0.435 | 0.01 | 2.35 | 0.435 | 0.45 | 0.435 | 33003 |
| 1778190000 | 0.425 | -0.005 | -1.16 | 0.445 | 0.445 | 0.425 | 66323 |
| 1778103600 | 0.43 | -0.02 | -4.44 | 0.44 | 0.455 | 0.43 | 199069 |
| 1778017200 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.43 | 206942 |
| 1777930800 | 0.45 | 0 | 0.00 | 0.44 | 0.465 | 0.44 | 265917 |
| 1777671600 | 0.45 | 0.02 | 4.65 | 0.425 | 0.45 | 0.425 | 94785 |
| 1777585200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.42 | 297800 |
| 1777498800 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.43 | 106690 |
| 1777412400 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.435 | 241299 |
| 1777326000 | 0.465 | 0.005 | 1.09 | 0.475 | 0.48 | 0.455 | 29000 |
| 1777066800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 171500 |
| 1776980400 | 0.46 | 0 | 0.00 | 0.465 | 0.47 | 0.46 | 73431 |
| 1776894000 | 0.46 | 0.005 | 1.10 | 0.44 | 0.46 | 0.44 | 38444 |
| 1776807600 | 0.455 | -0.01 | -2.15 | 0.455 | 0.46 | 0.44 | 218518 |
| 1776721200 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.45 | 76505 |
| 1776462000 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.455 | 77105 |
| 1776375600 | 0.47 | 0.005 | 1.08 | 0.46 | 0.47 | 0.46 | 718500 |
| 1776289200 | 0.465 | 0.005 | 1.09 | 0.47 | 0.49 | 0.465 | 297070 |
| 1776202800 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 266822 |
| 1776116400 | 0.465 | 0.005 | 1.09 | 0.46 | 0.48 | 0.46 | 204000 |
| 1775857200 | 0.46 | 0 | 0.00 | 0.455 | 0.465 | 0.455 | 77500 |
| 1775770800 | 0.46 | 0.005 | 1.10 | 0.46 | 0.475 | 0.455 | 513537 |
| 1775684400 | 0.455 | 0.02 | 4.60 | 0.44 | 0.47 | 0.44 | 392697 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
