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 | -0.14 | -5.16605166052 | 2.71 | 2.76 | 2.49 | 20960 | 2.59607584 | CS |
| 4 | -0.69 | -21.1656441718 | 3.26 | 3.26 | 2.49 | 87059 | 2.86294589 | CS |
| 12 | -0.28 | -9.82456140351 | 2.85 | 5.55 | 2.49 | 132564 | 3.73234077 | CS |
| 26 | -0.11 | -4.10447761194 | 2.68 | 5.55 | 1.72 | 76799 | 3.45659378 | CS |
| 52 | 0.84 | 48.5549132948 | 1.73 | 5.55 | 1.47 | 57847 | 2.91209188 | CS |
| 156 | -0.62 | -19.4357366771 | 3.19 | 5.55 | 0.88 | 45190 | 2.3926761 | CS |
| 260 | -4.81 | -65.1761517615 | 7.38 | 7.9 | 0.88 | 44227 | 2.64932467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 2.57 | 0.06 | 2.39 | 2.5099999 | 2.64 | 2.5099999 | 18664 |
| 1741642800 | 2.5099999 | -0.13 | -4.92 | 2.66 | 2.68 | 2.49 | 36267 |
| 1741387200 | 2.64 | 0 | 0.00 | 2.65 | 2.7 | 2.63 | 12600 |
| 1741300800 | 2.64 | -0.05 | -1.86 | 2.65 | 2.67 | 2.63 | 8914 |
| 1741214400 | 2.69 | 0.04 | 1.51 | 2.71 | 2.7599999 | 2.65 | 28357 |
| 1741128000 | 2.65 | 0.03 | 1.15 | 2.63 | 2.7 | 2.5299999 | 50343 |
| 1741041600 | 2.62 | -0.2 | -7.09 | 2.82 | 2.82 | 2.61 | 103105 |
| 1740782400 | 2.82 | 0.1 | 3.68 | 2.74 | 2.84 | 2.72 | 186385 |
| 1740696000 | 2.72 | -0.16 | -5.56 | 2.96 | 2.96 | 2.65 | 182877 |
| 1740609600 | 2.88 | 0.13 | 4.73 | 2.77 | 2.88 | 2.64 | 161577 |
| 1740523200 | 2.75 | -0.23 | -7.72 | 3.0099999 | 3.0099999 | 2.72 | 129537 |
| 1740436800 | 2.98 | 0.11 | 3.83 | 3.04 | 3.04 | 2.89 | 114217 |
| 1740177600 | 2.87 | -0.12 | -4.01 | 3 | 3 | 2.82 | 94959 |
| 1740091200 | 2.99 | -0.04 | -1.32 | 3.08 | 3.08 | 2.92 | 132176 |
| 1740004800 | 3.0299999 | 0.03 | 1.00 | 3.0099999 | 3.05 | 2.95 | 172424 |
| 1739918400 | 3 | -0.09 | -2.91 | 3.11 | 3.11 | 2.99 | 47375 |
| 1739572800 | 3.09 | -0.05 | -1.59 | 3.13 | 3.15 | 3.05 | 61290 |
| 1739486400 | 3.14 | 0.02 | 0.64 | 3.14 | 3.15 | 3.08 | 32472 |
| 1739400000 | 3.12 | -0.13 | -4.00 | 3.2599999 | 3.2599999 | 3.1 | 80591 |
| 1739313600 | 3.25 | 0.12 | 3.83 | 3.12 | 3.34 | 3.0299999 | 60570 |
| 1739227200 | 3.13 | -0.08 | -2.49 | 3.24 | 3.27 | 3.05 | 150059 |
| 1738968000 | 3.21 | 0.16 | 5.25 | 3.1 | 3.55 | 3.1 | 209889 |
| 1738881600 | 3.05 | -0.74 | -19.53 | 3.59 | 3.69 | 2.9 | 608952 |
| 1738795200 | 3.79 | -0.08 | -2.07 | 3.9 | 3.9 | 3.71 | 106129 |
| 1738708800 | 3.87 | 0.07 | 1.84 | 3.85 | 3.9 | 3.76 | 89349 |
| 1738622400 | 3.8 | -0.05 | -1.30 | 3.75 | 3.8 | 3.65 | 58240 |
| 1738363200 | 3.85 | -0.14 | -3.51 | 3.97 | 3.97 | 3.76 | 155675 |
| 1738276800 | 3.99 | -0.01 | -0.25 | 3.99 | 4 | 3.96 | 240200 |
| 1738190400 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.97 | 233551 |
| 1738104000 | 3.99 | -0.61 | -13.26 | 4.1 | 4.18 | 3.97 | 938812 |
| 1738017600 | 4.6 | -0.32 | -6.50 | 4.87 | 4.87 | 4.39 | 231189 |
| 1737758400 | 4.92 | 0.45 | 10.07 | 4.59 | 5.03 | 4.35 | 296038 |
| 1737672000 | 4.47 | -0.28 | -5.89 | 5 | 5.03 | 4.4 | 321718 |
| 1737585600 | 4.75 | 0.76 | 19.05 | 4 | 5.55 | 3.9 | 621103 |
| 1737499200 | 3.99 | -0.3 | -6.99 | 4.25 | 4.25 | 3.85 | 98130 |
| 1737412800 | 4.29 | -0.01 | -0.23 | 4.39 | 4.39 | 4.25 | 16166 |
| 1737153600 | 4.3 | -0.12 | -2.71 | 4.48 | 4.48 | 4.3 | 68584 |
| 1737067200 | 4.42 | 0.09 | 2.08 | 4.35 | 4.48 | 4.2 | 77530 |
| 1736980800 | 4.33 | -0.14 | -3.13 | 4.49 | 4.6 | 4.2 | 96733 |
| 1736894400 | 4.47 | 0.22 | 5.18 | 4.35 | 4.5 | 4.2 | 97552 |
| 1736808000 | 4.25 | 0.21 | 5.20 | 4 | 4.25 | 3.87 | 65680 |
| 1736548800 | 4.04 | -0.03 | -0.74 | 4.07 | 4.24 | 3.55 | 305268 |
| 1736462400 | 4.07 | 0.47 | 13.06 | 3.6 | 4.07 | 3.6 | 130755 |
| 1736376000 | 3.6 | 0.14 | 4.05 | 3.45 | 3.6 | 3.45 | 76606 |
| 1736289600 | 3.46 | -0.01 | -0.29 | 3.5 | 3.51 | 3.42 | 66543 |
| 1736203200 | 3.47 | 0.05 | 1.46 | 3.5 | 3.55 | 3.43 | 88011 |
| 1735944000 | 3.42 | -0.03 | -0.87 | 3.42 | 3.5 | 3.42 | 70625 |
| 1735857600 | 3.45 | -0.01 | -0.29 | 3.45 | 3.45 | 3.38 | 15874 |
| 1735684800 | 3.46 | 0.17 | 5.17 | 3.35 | 3.48 | 3.29 | 48501 |
| 1735598400 | 3.29 | -0.01 | -0.30 | 3.32 | 3.35 | 3.2599999 | 15242 |
| 1735339200 | 3.3 | 0.05 | 1.54 | 3.41 | 3.41 | 3.23 | 20078 |
| 1735069200 | 3.25 | 0.2 | 6.56 | 3.08 | 3.25 | 3.06 | 15179 |
| 1734993600 | 3.05 | 0.23 | 8.16 | 2.8 | 3.05 | 2.7599999 | 46253 |
| 1734734400 | 2.82 | 0.22 | 8.46 | 2.65 | 2.82 | 2.61 | 5850 |
| 1734648000 | 2.6 | -0.16 | -5.80 | 2.79 | 2.79 | 2.6 | 7334 |
| 1734561600 | 2.7599999 | -0.04 | -1.43 | 2.85 | 2.86 | 2.73 | 15477 |
| 1734475200 | 2.8 | -0.12 | -4.11 | 2.94 | 2.94 | 2.79 | 37700 |
| 1734388800 | 2.92 | 0.02 | 0.69 | 2.89 | 2.92 | 2.85 | 20937 |
| 1734129600 | 2.9 | -0.15 | -4.92 | 3.05 | 3.09 | 2.82 | 49000 |
| 1734043200 | 3.05 | 0.04 | 1.33 | 3.08 | 3.11 | 3.02 | 16950 |
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
