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 | -0.16 | -4.59770114943 | 3.48 | 3.5671 | 3.19 | 12882 | 3.28862366 | CS |
| 4 | 0.14 | 4.40251572327 | 3.18 | 3.59 | 3.12 | 13933 | 3.34986397 | CS |
| 12 | 0.27 | 8.85245901639 | 3.05 | 3.59 | 2.85 | 21143 | 3.1396657 | CS |
| 26 | 0.11 | 3.42679127726 | 3.21 | 4.6 | 2.8 | 71894 | 3.42085589 | CS |
| 52 | 0.96 | 40.6779661017 | 2.36 | 4.6 | 2.33 | 42253 | 3.34999133 | CS |
| 156 | 0.95 | 40.0843881857 | 2.37 | 4.6 | 2.08 | 24224 | 3.06251889 | CS |
| 260 | 0.7 | 26.7175572519 | 2.62 | 5.04 | 1.13 | 128316 | 3.04612672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 3.32 | 0.1 | 3.11 | 3.21 | 3.32 | 3.21 | 4333 |
| 1734651000 | 3.22 | 0.03 | 0.94 | 3.23 | 3.328 | 3.21 | 12356 |
| 1734564600 | 3.19 | -0.2 | -5.90 | 3.39 | 3.39 | 3.19 | 27045 |
| 1734478200 | 3.39 | -0.11 | -3.14 | 3.44 | 3.45 | 3.3001 | 11604 |
| 1734391800 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5183 | 3.41 | 3379 |
| 1734132600 | 3.45 | -0.14 | -3.90 | 3.48 | 3.5671 | 3.41 | 9833 |
| 1734046200 | 3.59 | 0.09 | 2.57 | 3.49 | 3.59 | 3.46 | 29070 |
| 1733959800 | 3.5 | 0.18 | 5.42 | 3.25 | 3.58 | 3.25 | 60689 |
| 1733873400 | 3.32 | -0.01 | -0.30 | 3.2599999 | 3.33 | 3.25 | 5574 |
| 1733787000 | 3.33 | 0.04 | 1.22 | 3.33 | 3.33 | 3.25 | 12256 |
| 1733527800 | 3.29 | 0.11 | 3.46 | 3.2 | 3.29 | 3.197 | 4633 |
| 1733441400 | 3.18 | -0.11 | -3.34 | 3.3 | 3.31 | 3.15 | 7617 |
| 1733355000 | 3.29 | 0.04 | 1.23 | 3.25 | 3.32 | 3.17 | 8192 |
| 1733268600 | 3.25 | 0.07 | 2.35 | 3.14 | 3.35 | 3.14 | 10687 |
| 1733182200 | 3.1753999 | -0.04 | -1.39 | 3.25 | 3.2727 | 3.15 | 11506 |
| 1732917840 | 3.22 | -0.03 | -0.92 | 3.25 | 3.35 | 3.22 | 4784 |
| 1732750200 | 3.25 | 0.03 | 0.93 | 3.27 | 3.27 | 3.23 | 7358 |
| 1732663800 | 3.22 | 0 | 0.00 | 3.22 | 3.3766 | 3.22 | 13374 |
| 1732577400 | 3.22 | 0.08 | 2.55 | 3.16 | 3.2599999 | 3.1423 | 20007 |
| 1732318200 | 3.14 | -0.02 | -0.63 | 3.18 | 3.2 | 3.12 | 4435 |
| 1732231800 | 3.16 | 0.14 | 4.64 | 3.0099999 | 3.1999 | 3.0099999 | 36251 |
| 1732145400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.0299 | 2.98 | 9984 |
| 1732059000 | 3 | -0.01 | -0.33 | 3.0099999 | 3.05 | 2.97 | 24570 |
| 1731972600 | 3.0099999 | -0.04 | -1.15 | 3.04 | 3.1192 | 2.98 | 54463 |
| 1731713400 | 3.045 | -0.05 | -1.46 | 3.09 | 3.13 | 3 | 45459 |
| 1731627000 | 3.09 | 0.24 | 8.42 | 3 | 3.1 | 2.943768 | 48380 |
| 1731540600 | 2.85 | -0.36 | -11.21 | 2.98 | 3.1 | 2.85 | 172639 |
| 1731454200 | 3.21 | 0.06 | 1.90 | 3.19 | 3.25 | 3.14 | 22980 |
| 1731367800 | 3.15 | -0.08 | -2.48 | 3.16 | 3.2 | 3.1201 | 18178 |
| 1731108600 | 3.23 | 0.08 | 2.54 | 3.16 | 3.2357 | 3.1107 | 5971 |
| 1731022200 | 3.15 | -0.08 | -2.47 | 3.23 | 3.23 | 3.12 | 8933 |
| 1730935800 | 3.2299 | 0.11 | 3.52 | 3.1423 | 3.2498999 | 3 | 22686 |
| 1730849400 | 3.12 | -0.01 | -0.32 | 3.15 | 3.1699 | 3.08 | 7936 |
| 1730763000 | 3.13 | 0.05 | 1.62 | 3.13 | 3.19 | 3.07 | 6319 |
| 1730500200 | 3.0801 | -0.06 | -1.91 | 3.14 | 3.19 | 3.0801 | 12796 |
| 1730413800 | 3.14 | -0.01 | -0.32 | 3.09 | 3.18 | 3.09 | 12503 |
| 1730327400 | 3.15 | -0.02 | -0.63 | 3.17 | 3.2 | 3.0801 | 12225 |
| 1730241000 | 3.17 | -0.01 | -0.31 | 3.19 | 3.23 | 3.13 | 4660 |
| 1730154600 | 3.18 | -0.05 | -1.40 | 3.07 | 3.2599999 | 3.052 | 7875 |
| 1729895400 | 3.225 | 0.07 | 2.06 | 3.2 | 3.25 | 3.1349999 | 13106 |
| 1729809000 | 3.16 | -0.08 | -2.47 | 3.21 | 3.2799999 | 3.1595 | 13393 |
| 1729722600 | 3.24 | -0.02 | -0.60 | 3.29 | 3.36 | 3.17 | 18150 |
| 1729636200 | 3.2594 | 0.03 | 0.91 | 3.27 | 3.27 | 3.1978 | 8391 |
| 1729549800 | 3.23 | 0 | 0.16 | 3.22 | 3.2862 | 3.19 | 13074 |
| 1729290600 | 3.225 | -0.01 | -0.15 | 3.23 | 3.24 | 3.1765 | 6459 |
| 1729204200 | 3.23 | 0.01 | 0.31 | 3.22 | 3.24 | 3.1546 | 6421 |
| 1729117800 | 3.22 | 0.05 | 1.58 | 3.16 | 3.25 | 3.16 | 5947 |
| 1729031400 | 3.17 | -0.02 | -0.63 | 3.18 | 3.25 | 3.16 | 7735 |
| 1728945000 | 3.19 | 0.01 | 0.21 | 3.21 | 3.25 | 3.18 | 4306 |
| 1728685800 | 3.183466 | -0.05 | -1.59 | 3.22 | 3.23 | 3.17 | 7423 |
| 1728599400 | 3.235 | 0.01 | 0.47 | 3.18 | 3.24 | 3.1501 | 12266 |
| 1728513000 | 3.22 | 0.03 | 0.94 | 3.18 | 3.2954 | 3.18 | 10245 |
| 1728426600 | 3.19 | -0.05 | -1.54 | 3.24 | 3.24 | 3.1802 | 6638 |
| 1728340200 | 3.24 | 0.1 | 3.18 | 3.18 | 3.24 | 3.1301 | 7141 |
| 1728081000 | 3.14 | -0.06 | -1.88 | 3.16 | 3.5 | 3.0099999 | 199647 |
| 1727994600 | 3.2 | 0.07 | 2.24 | 3.18 | 3.24 | 3.06 | 33021 |
| 1727908200 | 3.13 | 0.07 | 2.29 | 3.09 | 3.13 | 3.075 | 15872 |
| 1727821800 | 3.06 | 0.01 | 0.33 | 3.04 | 3.0689 | 3.02 | 23583 |
| 1727735400 | 3.05 | -0.01 | -0.16 | 3.09 | 3.09 | 3.0099999 | 11601 |
| 1727476200 | 3.055 | -0.01 | -0.16 | 3.05 | 3.09 | 3.05 | 15920 |
| 1727389800 | 3.06 | 0.05 | 1.56 | 3.04 | 3.099 | 3.0299 | 8683 |
| 1727303400 | 3.013 | -0.02 | -0.56 | 3.0299999 | 3.0623999 | 3.0099999 | 9752 |
| 1727217000 | 3.0299999 | -0.02 | -0.66 | 3.02 | 3.08 | 3.019 | 10604 |
| 1727130600 | 3.05 | -0.04 | -1.29 | 3.07 | 3.07 | 3.02 | 26754 |
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
