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 | 0.09 | 5.11363636364 | 1.76 | 1.88 | 1.71 | 223741 | 1.75795433 | CS |
| 4 | -0.04 | -2.1164021164 | 1.89 | 1.89 | 1.71 | 310614 | 1.78614798 | CS |
| 12 | 0.18 | 10.7784431138 | 1.67 | 1.91 | 1.65 | 317235 | 1.76165483 | CS |
| 26 | 0.11 | 6.32183908046 | 1.74 | 2.04 | 1.65 | 293509 | 1.78355613 | CS |
| 52 | 0.14 | 8.18713450292 | 1.71 | 2.15 | 1.585 | 297702 | 1.82121707 | CS |
| 156 | -0.41 | -18.1415929204 | 2.26 | 2.41 | 1.41 | 200681 | 1.82746372 | CS |
| 260 | 0.59 | 46.8253968254 | 1.26 | 3.81 | 1.14 | 207472 | 2.20607435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 1.85 | 0.06 | 3.35 | 1.8 | 1.9 | 1.79 | 732229 |
| 1741818600 | 1.79 | 0.04 | 2.29 | 1.76 | 1.8 | 1.76 | 208276 |
| 1741732200 | 1.75 | 0.02 | 1.16 | 1.74 | 1.7789 | 1.74 | 214699 |
| 1741645800 | 1.73 | -0.04 | -2.26 | 1.76 | 1.76 | 1.71 | 267595 |
| 1741390200 | 1.77 | 0.01 | 0.57 | 1.78 | 1.8 | 1.74 | 167096 |
| 1741303800 | 1.76 | -0.02 | -1.12 | 1.76 | 1.815 | 1.755 | 263003 |
| 1741217400 | 1.78 | 0.02 | 1.14 | 1.74 | 1.8 | 1.74 | 256570 |
| 1741131000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.77 | 1.71 | 496615 |
| 1741044600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.85 | 1.75 | 402984 |
| 1740785400 | 1.79 | 0.04 | 2.29 | 1.74 | 1.8 | 1.73 | 648665 |
| 1740699000 | 1.75 | -0.07 | -3.85 | 1.78 | 1.7806 | 1.74 | 744642 |
| 1740612600 | 1.82 | 0.02 | 0.83 | 1.79 | 1.84 | 1.79 | 170866 |
| 1740526200 | 1.805 | 0 | 0.28 | 1.79 | 1.81 | 1.745 | 422412 |
| 1740439800 | 1.8 | -0.01 | -0.55 | 1.8 | 1.86 | 1.755 | 305677 |
| 1740180600 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.79 | 255577 |
| 1740094200 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.8 | 136703 |
| 1740007800 | 1.83 | -0.01 | -0.54 | 1.85 | 1.85 | 1.8 | 198340 |
| 1739921400 | 1.84 | 0.01 | 0.55 | 1.82 | 1.86 | 1.8 | 303706 |
| 1739575800 | 1.83 | -0.04 | -2.14 | 1.86 | 1.87 | 1.82 | 242081 |
| 1739489400 | 1.87 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 198133 |
| 1739403000 | 1.88 | 0.03 | 1.90 | 1.84 | 1.885 | 1.835 | 492833 |
| 1739316600 | 1.845 | -0.05 | -2.38 | 1.89 | 1.89 | 1.84 | 248203 |
| 1739230200 | 1.89 | 0.02 | 1.34 | 1.88 | 1.9 | 1.86 | 271736 |
| 1738971000 | 1.865 | 0.02 | 1.36 | 1.85 | 1.91 | 1.85 | 560367 |
| 1738884600 | 1.84 | -0.01 | -0.54 | 1.84 | 1.86 | 1.81 | 305413 |
| 1738798200 | 1.85 | 0.03 | 1.65 | 1.82 | 1.86 | 1.81 | 497128 |
| 1738711800 | 1.82 | 0.04 | 2.25 | 1.79 | 1.83 | 1.76 | 223707 |
| 1738625400 | 1.78 | 0.03 | 1.42 | 1.75 | 1.785 | 1.72 | 362289 |
| 1738366200 | 1.755 | -0.01 | -0.28 | 1.77 | 1.79 | 1.73 | 349872 |
| 1738279800 | 1.76 | 0.09 | 5.39 | 1.69 | 1.76 | 1.69 | 387385 |
| 1738193400 | 1.67 | -0.03 | -1.76 | 1.7 | 1.72 | 1.67 | 259544 |
| 1738107000 | 1.7 | 0.02 | 1.19 | 1.7 | 1.725 | 1.68 | 278879 |
| 1738020600 | 1.68 | -0.01 | -0.59 | 1.67 | 1.695 | 1.65 | 569334 |
| 1737761400 | 1.69 | -0.02 | -1.17 | 1.71 | 1.72 | 1.69 | 313016 |
| 1737675000 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588600 | 1.71 | -0.01 | -0.58 | 1.72 | 1.73 | 1.68 | 302677 |
| 1737502200 | 1.72 | 0.02 | 1.18 | 1.71 | 1.74 | 1.68 | 591656 |
| 1737156600 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.68 | 289859 |
| 1737070200 | 1.69 | -0.02 | -1.17 | 1.71 | 1.72 | 1.675 | 364194 |
| 1736983800 | 1.71 | -0.01 | -0.58 | 1.74 | 1.74 | 1.69 | 200698 |
| 1736897400 | 1.72 | 0.03 | 1.78 | 1.71 | 1.72 | 1.7 | 173197 |
| 1736811000 | 1.69 | -0.06 | -3.43 | 1.74 | 1.74 | 1.69 | 242891 |
| 1736551800 | 1.75 | 0.07 | 4.17 | 1.71 | 1.8125 | 1.71 | 592027 |
| 1736379000 | 1.68 | -0.03 | -1.75 | 1.71 | 1.71 | 1.67 | 280863 |
| 1736292600 | 1.71 | -0.02 | -1.16 | 1.75 | 1.75 | 1.67 | 622455 |
| 1736206200 | 1.73 | -0.01 | -0.29 | 1.73 | 1.75 | 1.705 | 188076 |
| 1735947000 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.72 | 176244 |
| 1735860600 | 1.74 | 0.01 | 0.58 | 1.74 | 1.75 | 1.72 | 202792 |
| 1735687800 | 1.73 | 0 | 0.00 | 1.74 | 1.745 | 1.71 | 271438 |
| 1735601400 | 1.73 | -0.01 | -0.57 | 1.75 | 1.7599 | 1.72 | 345491 |
| 1735342200 | 1.74 | -0.03 | -1.69 | 1.74 | 1.76 | 1.7101 | 157496 |
| 1735255800 | 1.77 | 0.05 | 3.21 | 1.72 | 1.77 | 1.71 | 293487 |
| 1735077840 | 1.715 | 0.03 | 1.48 | 1.7 | 1.72 | 1.7 | 151198 |
| 1734996600 | 1.69 | 0.01 | 0.90 | 1.67 | 1.71 | 1.67 | 292924 |
| 1734737400 | 1.675 | 0.01 | 0.30 | 1.66 | 1.72 | 1.66 | 231932 |
| 1734651000 | 1.67 | 0.02 | 1.21 | 1.67 | 1.69 | 1.65 | 231251 |
| 1734564600 | 1.65 | -0.07 | -4.07 | 1.73 | 1.73 | 1.65 | 414346 |
| 1734478200 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.7 | 352614 |
| 1734391800 | 1.73 | -0.02 | -0.86 | 1.74 | 1.75 | 1.72 | 349452 |
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
