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 | -0.06 | -4.1095890411 | 1.46 | 1.55 | 1.33 | 67035635 | 1.42507384 | CS |
| 4 | -0.41 | -22.6519337017 | 1.81 | 1.86 | 1.33 | 59536392 | 1.56166089 | CS |
| 12 | -0.75 | -34.8837209302 | 2.15 | 2.19 | 1.33 | 40261027 | 1.72678943 | CS |
| 26 | -0.07 | -4.7619047619 | 1.47 | 2.47 | 1.33 | 29229412 | 1.86382335 | CS |
| 52 | -0.43 | -23.4972677596 | 1.83 | 2.47 | 1.33 | 22532249 | 1.90208772 | CS |
| 156 | -0.12 | -7.89473684211 | 1.52 | 2.47 | 0.91 | 12360856 | 1.73470217 | CS |
| 260 | 1.08 | 337.5 | 0.32 | 2.47 | 0.19 | 11460123 | 1.56573949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.4378 | 1.37 | 65585930 |
| 1741303800 | 1.43 | -0.02 | -1.38 | 1.41 | 1.47 | 1.4 | 76469504 |
| 1741217400 | 1.45 | 0.04 | 2.84 | 1.43 | 1.46 | 1.3899999 | 47376932 |
| 1741131000 | 1.41 | 0.04 | 2.92 | 1.37 | 1.46 | 1.33 | 68964309 |
| 1741044600 | 1.37 | -0.12 | -8.05 | 1.53 | 1.55 | 1.37 | 81345329 |
| 1740785400 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.425 | 61022100 |
| 1740699000 | 1.45 | -0.05 | -3.33 | 1.52 | 1.5899 | 1.45 | 67895060 |
| 1740612600 | 1.5 | 0.02 | 1.35 | 1.52 | 1.59 | 1.48 | 70111376 |
| 1740526200 | 1.48 | -0.07 | -4.52 | 1.53 | 1.54 | 1.46 | 69162064 |
| 1740439800 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.52 | 59857034 |
| 1740180600 | 1.54 | -0.04 | -2.53 | 1.59 | 1.6 | 1.53 | 51262849 |
| 1740094200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6399999 | 1.58 | 53013693 |
| 1740007800 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6399999 | 1.57 | 61438487 |
| 1739921400 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 47946776 |
| 1739575800 | 1.62 | -0.13 | -7.43 | 1.75 | 1.76 | 1.61 | 53090565 |
| 1739489400 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.71 | 63857187 |
| 1739403000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.81 | 1.72 | 40932890 |
| 1739316600 | 1.75 | -0.05 | -2.78 | 1.78 | 1.8 | 1.73 | 54556607 |
| 1739230200 | 1.8 | -0.01 | -0.55 | 1.82 | 1.86 | 1.78 | 53187204 |
| 1738971000 | 1.81 | 0.02 | 1.12 | 1.81 | 1.86 | 1.79 | 49701488 |
| 1738884600 | 1.79 | -0.07 | -3.76 | 1.86 | 1.88 | 1.77 | 31878617 |
| 1738798200 | 1.86 | 0.01 | 0.54 | 1.84 | 1.89 | 1.815 | 50876063 |
| 1738711800 | 1.85 | 0.1 | 5.71 | 1.77 | 1.87 | 1.77 | 51314675 |
| 1738625400 | 1.75 | -0.07 | -3.85 | 1.74 | 1.81 | 1.7 | 65905576 |
| 1738366200 | 1.82 | -0.1 | -5.21 | 1.91 | 1.92 | 1.8 | 44340577 |
| 1738279800 | 1.92 | 0.07 | 3.78 | 1.85 | 1.93 | 1.85 | 37082355 |
| 1738193400 | 1.85 | 0.07 | 3.93 | 1.79 | 1.88 | 1.75 | 36210269 |
| 1738107000 | 1.78 | 0.05 | 2.89 | 1.79 | 1.79 | 1.71 | 28472238 |
| 1738020600 | 1.73 | -0.3 | -14.78 | 1.93 | 1.94 | 1.73 | 49407330 |
| 1737761400 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.14 | 2.0099999 | 43516341 |
| 1737675000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588600 | 2.04 | 0.08 | 4.08 | 1.99 | 2.07 | 1.95 | 34153374 |
| 1737502200 | 1.96 | 0.08 | 4.26 | 1.9 | 1.96 | 1.9 | 28974793 |
| 1737156600 | 1.88 | 0.02 | 1.08 | 1.87 | 1.92 | 1.84 | 34708826 |
| 1737070200 | 1.86 | -0.09 | -4.62 | 1.95 | 1.9788 | 1.84 | 23910376 |
| 1736983800 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9707 | 1.91 | 26539624 |
| 1736897400 | 1.92 | 0.01 | 0.52 | 1.93 | 1.99 | 1.9 | 24793393 |
| 1736811000 | 1.91 | -0.04 | -2.05 | 1.91 | 2 | 1.9 | 29896565 |
| 1736551800 | 1.95 | -0.01 | -0.51 | 2 | 2.005 | 1.92 | 28529074 |
| 1736379000 | 1.96 | -0.01 | -0.51 | 1.97 | 2 | 1.89 | 36493544 |
| 1736292600 | 1.97 | -0.11 | -5.29 | 2.1 | 2.1088 | 1.97 | 29956814 |
| 1736206200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.19 | 2.07 | 31065713 |
| 1735947000 | 2.1 | 0.02 | 0.96 | 2.07 | 2.11 | 1.99 | 32053733 |
| 1735860600 | 2.08 | 0.28 | 15.56 | 1.86 | 2.08 | 1.8506 | 29279778 |
| 1735687800 | 1.8 | -0.04 | -2.17 | 1.84 | 1.86 | 1.79 | 22772649 |
| 1735601400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 19892713 |
| 1735342200 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9 | 1.85 | 16078953 |
| 1735255800 | 1.9 | 0.02 | 1.06 | 1.89 | 1.94 | 1.868 | 7424569 |
| 1735077840 | 1.88 | -0.07 | -3.59 | 1.96 | 1.96 | 1.87 | 15016199 |
| 1734996600 | 1.95 | 0.06 | 3.17 | 1.89 | 1.95 | 1.89 | 12558254 |
| 1734737400 | 1.89 | -0.05 | -2.58 | 1.92 | 1.96 | 1.88 | 24600959 |
| 1734651000 | 1.94 | 0.03 | 1.57 | 1.94 | 1.9799 | 1.9201 | 17847262 |
| 1734564600 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.06 | 1.91 | 24352340 |
| 1734478200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.04 | 1.97 | 23845825 |
| 1734391800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0299999 | 16419281 |
| 1734132600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.1699 | 2.075 | 12735344 |
| 1734046200 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.15 | 16277441 |
| 1733959800 | 2.25 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.15 | 18143940 |
| 1733873400 | 2.22 | 0.03 | 1.37 | 2.2 | 2.23 | 2.16 | 16080945 |
| 1733787000 | 2.19 | -0.1 | -4.37 | 2.32 | 2.33 | 2.18 | 22138135 |
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
