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 | -0.0156 | -5.66243194192 | 0.2755 | 0.2899 | 0.2599 | 44833 | 0.27741975 | CS |
| 4 | -0.0375 | -12.6092804304 | 0.2974 | 0.303 | 0.2599 | 88731 | 0.28625907 | CS |
| 12 | -0.0151 | -5.49090909091 | 0.275 | 0.32995 | 0.2451 | 132789 | 0.27753775 | CS |
| 26 | -0.0712 | -21.504077318 | 0.3311 | 0.40375 | 0.2091 | 162087 | 0.29175274 | CS |
| 52 | 0.0749 | 40.4864864865 | 0.185 | 0.40375 | 0.1552 | 159080 | 0.24790732 | CS |
| 156 | 0.0409 | 18.6757990868 | 0.219 | 0.6 | 0.117965 | 163868 | 0.25747165 | CS |
| 260 | -0.2521 | -49.23828125 | 0.512 | 1.54 | 0.117965 | 169189 | 0.39585763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781299740 | 0.2599 | -0.0181 | -6.51 | 0.2602999 | 0.2749 | 0.2599 | 186834 |
| 1781213220 | 0.278 | 0.0028801 | 1.05 | 0.275 | 0.2819 | 0.275 | 6565 |
| 1781126940 | 0.2751199 | 0.0001199 | 0.04 | 0.275 | 0.2751199 | 0.2599 | 107573 |
| 1781040540 | 0.275 | -0.0146 | -5.04 | 0.275 | 0.275 | 0.265 | 57469 |
| 1780954140 | 0.2896 | 0.0147 | 5.35 | 0.2711 | 0.2899 | 0.2701 | 35039 |
| 1780694940 | 0.2749 | -0.0051 | -1.82 | 0.2755 | 0.2899 | 0.2711 | 17518 |
| 1780608540 | 0.28 | 0.01 | 3.70 | 0.28 | 0.287 | 0.27 | 40770 |
| 1780522140 | 0.27 | -0.008 | -2.88 | 0.2755 | 0.28 | 0.27 | 32680 |
| 1780435740 | 0.278 | 0.0006 | 0.22 | 0.2899 | 0.2899 | 0.27 | 48944 |
| 1780349340 | 0.2774 | -0.0021 | -0.75 | 0.263 | 0.2795 | 0.263 | 62469 |
| 1780090080 | 0.2795 | -0.0045 | -1.58 | 0.2605 | 0.2839999 | 0.2605 | 66516 |
| 1780003320 | 0.2839999 | 0.0079999 | 2.90 | 0.2788 | 0.29 | 0.26944 | 38677 |
| 1779917340 | 0.276 | -0.01112 | -3.87 | 0.27952 | 0.2853 | 0.2758 | 40065 |
| 1779830940 | 0.28712 | -0.00288 | -0.99 | 0.29 | 0.2948 | 0.2732 | 132525 |
| 1779484920 | 0.29 | -0.00355 | -1.21 | 0.29506 | 0.29506 | 0.28 | 27952 |
| 1779398880 | 0.29355 | 0.00775 | 2.71 | 0.2755 | 0.303 | 0.2725 | 50163 |
| 1779312300 | 0.2858 | 0.0038001 | 1.35 | 0.2848 | 0.3 | 0.2801 | 144840 |
| 1779225660 | 0.2819999 | -0.003 | -1.05 | 0.2849999 | 0.288 | 0.2711 | 59135 |
| 1779139740 | 0.2849999 | -0.011 | -3.72 | 0.28 | 0.2899 | 0.27 | 234225 |
| 1778880000 | 0.296 | -0.0011 | -0.37 | 0.2974 | 0.3 | 0.2831 | 482755 |
| 1778793900 | 0.2970999 | 0.0116549 | 4.08 | 0.28 | 0.2970999 | 0.2653 | 276049 |
| 1778707380 | 0.285445 | 0.010445 | 3.80 | 0.2607999 | 0.2898 | 0.2607999 | 105054 |
| 1778621340 | 0.275 | -0.0149 | -5.14 | 0.2899 | 0.29 | 0.268 | 213703 |
| 1778534940 | 0.2899 | 0.00188 | 0.65 | 0.29 | 0.29 | 0.27976 | 26957 |
| 1778275200 | 0.28802 | -0.00306 | -1.05 | 0.282342 | 0.2901 | 0.2801 | 26600 |
| 1778188800 | 0.29108 | -0.0038 | -1.29 | 0.3 | 0.3 | 0.2658 | 236387 |
| 1778102520 | 0.2948799 | 0.0036599 | 1.26 | 0.2900499 | 0.2985999 | 0.2804 | 9397 |
| 1778016000 | 0.29122 | 0.00122 | 0.42 | 0.2803 | 0.3 | 0.28 | 44962 |
| 1777930140 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.278 | 85654 |
| 1777671000 | 0.295 | 0.027 | 10.07 | 0.26584 | 0.3 | 0.26584 | 243274 |
| 1777584540 | 0.268 | 0.0001 | 0.04 | 0.2659 | 0.27 | 0.2644 | 92900 |
| 1777498140 | 0.2679 | 0.0064 | 2.45 | 0.2589 | 0.2698999 | 0.2589 | 77349 |
| 1777411800 | 0.2615 | -0.0085 | -3.15 | 0.2615 | 0.2698999 | 0.25865 | 72033 |
| 1777325400 | 0.27 | 0.00152 | 0.57 | 0.2629 | 0.27 | 0.2531 | 298153 |
| 1777065780 | 0.26848 | 0.00058 | 0.22 | 0.26 | 0.274 | 0.26 | 74945 |
| 1776979740 | 0.2679 | 0.0069 | 2.64 | 0.2678 | 0.2754 | 0.261 | 29683 |
| 1776893280 | 0.261 | -0.009 | -3.33 | 0.2658 | 0.2783 | 0.2599 | 191767 |
| 1776806940 | 0.27 | -0.00676 | -2.44 | 0.2599 | 0.2794 | 0.2599 | 75818 |
| 1776720540 | 0.27676 | 0.00346 | 1.27 | 0.2599 | 0.28 | 0.2599 | 101479 |
| 1776460800 | 0.2733 | 0.00444 | 1.65 | 0.2723999 | 0.2799 | 0.2659 | 47540 |
| 1776374940 | 0.26886 | -0.01114 | -3.98 | 0.28 | 0.28 | 0.26798 | 32634 |
| 1776288360 | 0.28 | 0.025 | 9.80 | 0.265 | 0.28 | 0.265 | 173266 |
| 1776202140 | 0.255 | 0.0008 | 0.31 | 0.251 | 0.26754 | 0.251 | 71315 |
| 1776115740 | 0.2542 | -0.0048 | -1.85 | 0.26 | 0.265 | 0.2538 | 27116 |
| 1775856000 | 0.259 | 0.0077 | 3.06 | 0.26684 | 0.2696 | 0.259 | 56301 |
| 1775770140 | 0.2513 | -0.0185 | -6.86 | 0.2605 | 0.27 | 0.2513 | 147710 |
| 1775683500 | 0.2698 | 0.00452 | 1.70 | 0.265 | 0.27 | 0.2451 | 219294 |
| 1775596800 | 0.26528 | -0.00462 | -1.71 | 0.2698999 | 0.2698999 | 0.2473 | 249590 |
| 1775510940 | 0.2698999 | 0.0074499 | 2.84 | 0.261 | 0.2865 | 0.26 | 304093 |
| 1775164920 | 0.26245 | -0.00085 | -0.32 | 0.277 | 0.277 | 0.25 | 113844 |
| 1775078400 | 0.2633 | -0.0387 | -12.81 | 0.302 | 0.32995 | 0.2577 | 767783 |
| 1774992540 | 0.302 | 0.015 | 5.23 | 0.28296 | 0.3289 | 0.2819999 | 206516 |
| 1774906080 | 0.287 | 0.015 | 5.51 | 0.28 | 0.29 | 0.272 | 224099 |
| 1774646940 | 0.272 | -0.006 | -2.16 | 0.271 | 0.2789 | 0.26 | 347893 |
| 1774560480 | 0.278 | -0.002 | -0.71 | 0.2602999 | 0.28 | 0.2602999 | 51526 |
| 1774473900 | 0.28 | 0.00225 | 0.81 | 0.28 | 0.2849999 | 0.2727 | 616132 |
| 1774387560 | 0.27775 | 0.005835 | 2.15 | 0.2846 | 0.2846 | 0.272 | 40651 |
| 1774300800 | 0.271915 | 0.004915 | 1.84 | 0.2679 | 0.28 | 0.26 | 11483 |
| 1774041960 | 0.267 | -0.003 | -1.11 | 0.275 | 0.28 | 0.267 | 24959 |
| 1773955740 | 0.27 | 0.0028 | 1.05 | 0.27424 | 0.28 | 0.27 | 50657 |
| 1773869340 | 0.2672 | -0.01022 | -3.68 | 0.2671 | 0.28 | 0.2671 | 22575 |
| 1773782700 | 0.27742 | 0.00557 | 2.05 | 0.2746 | 0.28 | 0.2672 | 30776 |
| 1773696120 | 0.27185 | 0.00175 | 0.65 | 0.2634 | 0.28 | 0.2634 | 29786 |
| 1773437340 | 0.2701 | 0.0081 | 3.09 | 0.26 | 0.272 | 0.26 | 19491 |
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.
