Premium
Q233S (Q233S)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5.5 | 0.18 | 3.38 | 5.29 | 5.5599999 | 5.24 | 0 |
| 1727368200 | 5.32 | -0.07 | -1.30 | 5.55 | 5.74 | 5.2 | 0 |
| 1727281800 | 5.39 | 0.16 | 3.06 | 5.2 | 5.39 | 5.07 | 0 |
| 1727195400 | 5.23 | 0.26 | 5.23 | 5.0599999 | 5.5 | 5.0599999 | 0 |
| 1727109000 | 4.97 | 0.5 | 11.19 | 4.47 | 5.0199999 | 4.415 | 0 |
| 1726849800 | 4.47 | -0.19 | -4.08 | 4.715 | 4.715 | 4.33 | 0 |
| 1726763400 | 4.66 | 0.69 | 17.38 | 4.085 | 4.66 | 4.085 | 0 |
| 1726677000 | 3.97 | -0.18 | -4.34 | 3.95 | 4.09 | 3.905 | 0 |
| 1726590600 | 4.15 | 0.03 | 0.73 | 3.89 | 4.3 | 3.885 | 0 |
| 1726504200 | 4.12 | -0.05 | -1.20 | 4.12 | 4.205 | 3.88 | 0 |
| 1726245000 | 4.17 | 0.04 | 0.97 | 4.1849999 | 4.3 | 4.07 | 0 |
| 1726158600 | 4.13 | 0.32 | 8.40 | 4.165 | 4.26 | 3.955 | 0 |
| 1726072200 | 3.81 | -0.13 | -3.30 | 3.94 | 4.015 | 3.62 | 0 |
| 1725985800 | 3.94 | 0.45 | 12.89 | 3.495 | 4.0599999 | 3.49 | 0 |
| 1725899400 | 3.49 | -0.12 | -3.32 | 3.435 | 3.7 | 3.43 | 0 |
| 1725640200 | 3.61 | -0.48 | -11.74 | 4.155 | 4.375 | 3.57 | 0 |
| 1725553800 | 4.09 | 0.58 | 16.52 | 3.545 | 4.43 | 3.54 | 0 |
| 1725467400 | 3.51 | 0.21 | 6.36 | 3.005 | 3.56 | 2.99 | 0 |
| 1725381000 | 3.3 | 0.14 | 4.43 | 3.225 | 3.47 | 3.185 | 0 |
| 1725294600 | 3.16 | 0.11 | 3.61 | 3.205 | 3.205 | 3.13 | 0 |
| 1725035400 | 3.05 | -0.06 | -1.93 | 2.975 | 3.06 | 2.975 | 0 |
| 1724949000 | 3.11 | 0.18 | 6.14 | 2.855 | 3.2599999 | 2.845 | 0 |
| 1724862600 | 2.93 | -0.17 | -5.48 | 3.06 | 3.15 | 2.9 | 0 |
| 1724776200 | 3.1 | -0.2 | -6.06 | 3.31 | 3.4 | 3.04 | 0 |
| 1724689800 | 3.3 | -0.27 | -7.56 | 3.6 | 3.625 | 3.25 | 0 |
| 1724430600 | 3.57 | -0.03 | -0.83 | 3.34 | 3.7 | 3.32 | 0 |
| 1724344200 | 3.6 | -0.13 | -3.49 | 3.82 | 3.925 | 3.6 | 0 |
| 1724257800 | 3.73 | -0.1 | -2.61 | 3.775 | 3.91 | 3.71 | 0 |
| 1724171400 | 3.83 | 0.06 | 1.59 | 3.905 | 4.12 | 3.74 | 0 |
| 1724085000 | 3.77 | 0.22 | 6.20 | 3.56 | 3.85 | 3.405 | 0 |
| 1723825800 | 3.55 | 0.15 | 4.41 | 3.53 | 3.78 | 3.335 | 0 |
| 1723739400 | 3.4 | 0.59 | 21.00 | 2.79 | 3.51 | 2.7599999 | 0 |
| 1723653000 | 2.81 | -0.1 | -3.44 | 3 | 3.07 | 2.74 | 0 |
| 1723566600 | 2.91 | 0.36 | 14.12 | 2.64 | 2.99 | 2.59 | 0 |
| 1723480200 | 2.55 | -0.15 | -5.56 | 2.75 | 2.84 | 2.55 | 0 |
| 1723221000 | 2.7 | -0.1 | -3.57 | 2.83 | 2.94 | 2.62 | 0 |
| 1723134600 | 2.8 | -0.03 | -1.06 | 2.505 | 2.85 | 2.505 | 0 |
| 1723048200 | 2.83 | -0.34 | -10.73 | 2.9 | 3.1 | 2.7799999 | 0 |
| 1722961800 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1722875400 | 3.17 | -0.36 | -10.20 | 2.55 | 3.25 | 2.34 | 0 |
| 1722616200 | 3.53 | -0.57 | -13.90 | 3.685 | 3.875 | 3.41 | 0 |
| 1722529800 | 4.1 | -0.33 | -7.45 | 4.51 | 4.525 | 4.0599999 | 0 |
| 1722443400 | 4.43 | 0.27 | 6.49 | 4.19 | 4.57 | 4.0599999 | 0 |
| 1722357000 | 4.16 | -0.14 | -3.26 | 4.5199999 | 4.69 | 4.16 | 0 |
| 1722270600 | 4.3 | 0.64 | 17.49 | 3.885 | 4.59 | 3.855 | 0 |
| 1722011400 | 3.66 | -0.35 | -8.73 | 3.935 | 4.1 | 3.62 | 0 |
| 1721925000 | 4.01 | 0.16 | 4.16 | 3.65 | 4.11 | 3.425 | 0 |
| 1721838600 | 3.85 | -1.73 | -31.00 | 4.405 | 4.595 | 3.64 | 0 |
| 1721752200 | 5.58 | 0.09 | 1.64 | 5.75 | 5.97 | 5.45 | 0 |
| 1721665800 | 5.49 | 0.36 | 7.02 | 5.11 | 5.68 | 5.11 | 0 |
| 1721406600 | 5.13 | -0.8 | -13.49 | 5.67 | 5.73 | 5.13 | 0 |
| 1721320200 | 5.93 | 0.15 | 2.60 | 5.67 | 6.01 | 5.65 | 0 |
| 1721233800 | 5.78 | -0.19 | -3.18 | 6.1 | 6.2699999 | 5.78 | 0 |
| 1721147400 | 5.97 | -0.58 | -8.85 | 6.23 | 6.28 | 5.62 | 0 |
| 1721061000 | 6.55 | 0.69 | 11.77 | 6.46 | 6.8 | 6.19 | 0 |
| 1720801800 | 5.86 | -0.29 | -4.72 | 4.965 | 5.9 | 4.885 | 0 |
| 1720715400 | 6.15 | -0.56 | -8.35 | 6.66 | 7.16 | 6.15 | 0 |
| 1720629000 | 6.71 | 0.27 | 4.19 | 6.75 | 6.85 | 6.44 | 0 |
| 1720542600 | 6.44 | 0.12 | 1.90 | 6.1 | 6.49 | 5.93 | 0 |
| 1720456200 | 6.32 | 0.55 | 9.53 | 5.84 | 6.32 | 5.57 | 0 |
| 1720197000 | 5.7699999 | 0.1 | 1.76 | 5.87 | 5.93 | 5.5 | 0 |
| 1720110600 | 5.67 | 0.29 | 5.39 | 5.7 | 5.71 | 5.38 | 0 |
| 1720024200 | 5.38 | 0.84 | 18.50 | 4.705 | 5.76 | 4.65 | 0 |
| 1719937800 | 4.54 | 0.95 | 26.46 | 3.545 | 4.63 | 3.375 | 0 |
| 1719851400 | 3.59 | 0.54 | 17.70 | 2.96 | 3.59 | 2.93 | 0 |
| 1719592200 | 3.05 | 0.25 | 8.93 | 2.955 | 3.16 | 2.935 | 0 |
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
