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 | 0.04 | 3.25203252033 | 1.23 | 1.31 | 1.13 | 121044 | 1.24739391 | CS |
| 4 | -0.33 | -20.625 | 1.6 | 1.8 | 1.06 | 280774 | 1.41807948 | CS |
| 12 | -0.24 | -15.8940397351 | 1.51 | 1.8 | 1.06 | 256589 | 1.42765973 | CS |
| 26 | -0.36 | -22.0858895706 | 1.63 | 2.12 | 1.06 | 277015 | 1.56830212 | CS |
| 52 | -0.87 | -40.6542056075 | 2.14 | 2.68 | 1.06 | 234847 | 1.74025036 | CS |
| 156 | -2.74 | -68.3291770574 | 4.01 | 4.92 | 1.06 | 182836 | 2.39062512 | CS |
| 260 | -2.74 | -68.3291770574 | 4.01 | 4.92 | 1.06 | 182836 | 2.39062512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 1.27 | -0.03 | -2.31 | 1.31 | 1.31 | 1.24 | 70786 |
| 1744839600 | 1.3 | 0.05 | 4.00 | 1.29 | 1.3 | 1.26 | 160062 |
| 1744753200 | 1.25 | -0.03 | -2.34 | 1.29 | 1.3 | 1.23 | 121434 |
| 1744666800 | 1.28 | 0.06 | 4.92 | 1.24 | 1.28 | 1.23 | 85946 |
| 1744407600 | 1.22 | 0.05 | 4.27 | 1.24 | 1.24 | 1.16 | 137270 |
| 1744321200 | 1.17 | -0.05 | -4.10 | 1.23 | 1.23 | 1.1299999 | 100508 |
| 1744234800 | 1.22 | 0.12 | 10.91 | 1.1399999 | 1.23 | 1.11 | 279967 |
| 1744148400 | 1.1 | -0.08 | -6.78 | 1.24 | 1.24 | 1.1 | 158451 |
| 1744062000 | 1.18 | 0 | 0.00 | 1.16 | 1.18 | 1.06 | 529592 |
| 1743802800 | 1.18 | -0.12 | -9.23 | 1.3 | 1.32 | 1.06 | 590261 |
| 1743716400 | 1.3 | -0.06 | -4.41 | 1.36 | 1.36 | 1.3 | 243173 |
| 1743630000 | 1.36 | -0.05 | -3.55 | 1.3899999 | 1.41 | 1.35 | 169341 |
| 1743543600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 335634 |
| 1743457200 | 1.41 | -0.05 | -3.42 | 1.5 | 1.5 | 1.3799999 | 137161 |
| 1743198000 | 1.46 | 0 | 0.00 | 1.45 | 1.48 | 1.36 | 464302 |
| 1743111600 | 1.46 | -0.12 | -7.59 | 1.55 | 1.57 | 1.45 | 360772 |
| 1743025200 | 1.58 | 0.03 | 1.94 | 1.57 | 1.59 | 1.55 | 243906 |
| 1742938800 | 1.55 | -0.04 | -2.52 | 1.62 | 1.6399999 | 1.55 | 105557 |
| 1742852400 | 1.59 | -0.21 | -11.67 | 1.6399999 | 1.72 | 1.57 | 326518 |
| 1742593200 | 1.8 | 0.27 | 17.65 | 1.54 | 1.8 | 1.51 | 943459 |
| 1742506800 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6299999 | 1.53 | 122171 |
| 1742420400 | 1.6 | 0.07 | 4.58 | 1.51 | 1.62 | 1.51 | 208465 |
| 1742334000 | 1.53 | -0.04 | -2.55 | 1.58 | 1.59 | 1.51 | 283590 |
| 1742247600 | 1.57 | 0 | 0.00 | 1.55 | 1.6399999 | 1.54 | 167377 |
| 1741988400 | 1.57 | 0.11 | 7.53 | 1.49 | 1.57 | 1.49 | 317517 |
| 1741902000 | 1.46 | 0.04 | 2.82 | 1.43 | 1.47 | 1.3899999 | 149890 |
| 1741815600 | 1.42 | 0.07 | 5.19 | 1.36 | 1.42 | 1.33 | 277357 |
| 1741729200 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.4 | 1.33 | 157232 |
| 1741642800 | 1.37 | -0.08 | -5.52 | 1.48 | 1.48 | 1.35 | 168270 |
| 1741387200 | 1.45 | 0.02 | 1.40 | 1.43 | 1.49 | 1.41 | 145670 |
| 1741300800 | 1.43 | -0.02 | -1.38 | 1.45 | 1.47 | 1.41 | 114584 |
| 1741214400 | 1.45 | 0.1 | 7.41 | 1.3899999 | 1.46 | 1.35 | 264231 |
| 1741128000 | 1.35 | 0 | 0.00 | 1.36 | 1.36 | 1.31 | 299640 |
| 1741041600 | 1.35 | 0.05 | 3.85 | 1.43 | 1.43 | 1.33 | 373348 |
| 1740782400 | 1.3 | -0.04 | -2.99 | 1.34 | 1.37 | 1.3 | 274535 |
| 1740696000 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.3899999 | 1.34 | 259109 |
| 1740609600 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.42 | 1.37 | 143648 |
| 1740523200 | 1.35 | -0.02 | -1.46 | 1.36 | 1.3899999 | 1.33 | 138314 |
| 1740436800 | 1.37 | -0.02 | -1.44 | 1.4 | 1.4 | 1.36 | 60986 |
| 1740177600 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3799999 | 208467 |
| 1740091200 | 1.42 | 0.03 | 2.16 | 1.4 | 1.43 | 1.4 | 174270 |
| 1740004800 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.37 | 192107 |
| 1739918400 | 1.41 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 99749 |
| 1739572800 | 1.41 | -0.08 | -5.37 | 1.49 | 1.49 | 1.41 | 154804 |
| 1739486400 | 1.49 | 0 | 0.00 | 1.47 | 1.52 | 1.43 | 192177 |
| 1739400000 | 1.49 | 0.05 | 3.47 | 1.44 | 1.5 | 1.44 | 147229 |
| 1739313600 | 1.44 | -0.12 | -7.69 | 1.52 | 1.58 | 1.44 | 265337 |
| 1739227200 | 1.56 | 0.06 | 4.00 | 1.56 | 1.61 | 1.52 | 299124 |
| 1738968000 | 1.5 | 0.21 | 16.28 | 1.4 | 1.53 | 1.33 | 845008 |
| 1738881600 | 1.29 | -0.12 | -8.51 | 1.42 | 1.44 | 1.28 | 751483 |
| 1738795200 | 1.41 | 0.02 | 1.44 | 1.4 | 1.44 | 1.4 | 191847 |
| 1738708800 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.42 | 1.3899999 | 355432 |
| 1738622400 | 1.42 | -0.02 | -1.39 | 1.44 | 1.51 | 1.3799999 | 331796 |
| 1738363200 | 1.44 | -0.07 | -4.64 | 1.52 | 1.52 | 1.43 | 364317 |
| 1738276800 | 1.51 | 0.04 | 2.72 | 1.5 | 1.51 | 1.49 | 143179 |
| 1738190400 | 1.47 | 0.01 | 0.68 | 1.46 | 1.51 | 1.46 | 156820 |
| 1738104000 | 1.46 | -0.05 | -3.31 | 1.51 | 1.51 | 1.46 | 123082 |
| 1738017600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.51 | 1.46 | 219266 |
| 1737758400 | 1.49 | 0 | 0.00 | 1.51 | 1.51 | 1.49 | 197560 |
| 1737672000 | 1.49 | -0.03 | -1.97 | 1.51 | 1.52 | 1.47 | 306462 |
| 1737585600 | 1.52 | 0 | 0.00 | 1.52 | 1.55 | 1.51 | 148152 |
| 1737499200 | 1.52 | 0.02 | 1.33 | 1.51 | 1.54 | 1.49 | 191715 |
| 1737412800 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.49 | 20005 |
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
