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 | 0.08 | 4.93827160494 | 1.62 | 1.87 | 1.56 | 43542 | 1.63897624 | CS |
| 4 | 0.05 | 3.0303030303 | 1.65 | 1.92 | 1.33 | 73753 | 1.580734 | CS |
| 12 | 0.44 | 34.9206349206 | 1.26 | 2.75 | 1.24 | 290223 | 2.04062615 | CS |
| 26 | -2.3 | -57.5 | 4 | 4 | 1.22 | 299873 | 2.03188249 | CS |
| 52 | -2.3 | -57.5 | 4 | 4 | 1.22 | 299873 | 2.03188249 | CS |
| 156 | -2.3 | -57.5 | 4 | 4 | 1.22 | 299873 | 2.03188249 | CS |
| 260 | -2.3 | -57.5 | 4 | 4 | 1.22 | 299873 | 2.03188249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.7 | -0.02 | -0.87 | 1.77 | 1.7706 | 1.66 | 16315 |
| 1734996600 | 1.715 | 0.15 | 9.24 | 1.6 | 1.87 | 1.57 | 40699 |
| 1734737400 | 1.57 | -0.12 | -7.10 | 1.69 | 1.74 | 1.56 | 84004 |
| 1734651000 | 1.69 | -0.02 | -1.17 | 1.62 | 1.77 | 1.62 | 33561 |
| 1734564600 | 1.71 | 0.05 | 3.01 | 1.71 | 1.77 | 1.6399999 | 68296 |
| 1734478200 | 1.66 | -0.01 | -0.30 | 1.69 | 1.73 | 1.6299999 | 21821 |
| 1734391800 | 1.665 | -0.04 | -2.06 | 1.7 | 1.78 | 1.6299999 | 33392 |
| 1734132600 | 1.7 | -0.02 | -1.16 | 1.7 | 1.92 | 1.67 | 136247 |
| 1734046200 | 1.72 | 0.06 | 3.61 | 1.68 | 1.77 | 1.6399999 | 30657 |
| 1733959800 | 1.66 | 0 | 0.00 | 1.62 | 1.72 | 1.62 | 56948 |
| 1733873400 | 1.66 | 0.28 | 20.29 | 1.3799999 | 1.66 | 1.3799999 | 165260 |
| 1733787000 | 1.3799999 | -0.08 | -5.48 | 1.4 | 1.4427 | 1.33 | 68199 |
| 1733527800 | 1.46 | 0.05 | 3.55 | 1.43 | 1.57 | 1.36 | 157733 |
| 1733441400 | 1.41 | -0.09 | -6.00 | 1.3799999 | 1.5 | 1.37 | 93871 |
| 1733355000 | 1.5 | -0.09 | -5.66 | 1.54 | 1.6 | 1.35 | 112108 |
| 1733268600 | 1.59 | 0.06 | 3.92 | 1.55 | 1.69 | 1.55 | 125079 |
| 1733182200 | 1.53 | -0.01 | -0.65 | 1.53 | 1.58 | 1.5 | 81545 |
| 1732917840 | 1.54 | -0.11 | -6.67 | 1.65 | 1.65 | 1.53 | 22174 |
| 1732750200 | 1.65 | -0.05 | -2.94 | 1.65 | 1.7 | 1.42 | 83473 |
| 1732663800 | 1.7 | 0 | 0.00 | 1.66 | 1.73 | 1.56 | 98246 |
| 1732577400 | 1.7 | 0.1 | 6.25 | 1.73 | 1.73 | 1.52 | 103287 |
| 1732318200 | 1.6 | 0.1 | 6.67 | 1.55 | 1.8699 | 1.4101 | 265722 |
| 1732231800 | 1.5 | 0.04 | 2.74 | 1.46 | 1.549 | 1.37 | 239285 |
| 1732145400 | 1.46 | -0.01 | -0.68 | 1.45 | 1.5337 | 1.41 | 90217 |
| 1732059000 | 1.47 | -0.24 | -14.04 | 1.56 | 1.6167 | 1.4 | 164097 |
| 1731972600 | 1.71 | 0.16 | 10.32 | 1.59 | 1.855 | 1.59 | 215976 |
| 1731713400 | 1.55 | -0.51 | -24.59 | 2.06 | 2.07 | 1.55 | 271620 |
| 1731627000 | 2.0555 | -0.15 | -6.99 | 2.12 | 2.33 | 1.88 | 704875 |
| 1731540600 | 2.21 | 0.16 | 7.58 | 2.55 | 2.75 | 1.69 | 11040403 |
| 1731454200 | 2.0543 | 0.69 | 51.05 | 1.4 | 2.21 | 1.37 | 1415943 |
| 1731367800 | 1.36 | 0.02 | 1.49 | 1.3799999 | 1.3799999 | 1.3 | 28025 |
| 1731108600 | 1.34 | -0.03 | -2.19 | 1.4 | 1.4 | 1.31 | 15764 |
| 1731022200 | 1.37 | 0.03 | 2.24 | 1.31 | 1.3925 | 1.3 | 5688 |
| 1730935800 | 1.34 | 0 | 0.00 | 1.31 | 1.4199 | 1.31 | 13394 |
| 1730849400 | 1.34 | -0.01 | -0.74 | 1.35 | 1.4077 | 1.2501 | 26118 |
| 1730763000 | 1.35 | 0.01 | 0.75 | 1.41 | 1.435 | 1.35 | 18265 |
| 1730500200 | 1.34 | 0.03 | 2.29 | 1.3 | 1.37 | 1.3 | 936 |
| 1730413800 | 1.31 | -0.04 | -2.96 | 1.3899999 | 1.51 | 1.28 | 38525 |
| 1730327400 | 1.35 | 0.01 | 0.75 | 1.44 | 1.44 | 1.31 | 6975 |
| 1730241000 | 1.34 | -0.1 | -6.94 | 1.43 | 1.51 | 1.3 | 76841 |
| 1730154600 | 1.44 | -0.01 | -0.69 | 1.43 | 1.51 | 1.3803 | 25994 |
| 1729895400 | 1.45 | -0.05 | -3.33 | 1.51 | 1.51 | 1.42 | 35346 |
| 1729809000 | 1.5 | 0.09 | 6.61 | 1.58 | 1.58 | 1.3476 | 33036 |
| 1729722600 | 1.407 | -0.04 | -2.97 | 1.46 | 1.48 | 1.31 | 19243 |
| 1729636200 | 1.45 | -0.05 | -3.33 | 1.52 | 1.523 | 1.45 | 14094 |
| 1729549800 | 1.5 | 0.02 | 1.34 | 1.52 | 1.52 | 1.4502 | 47700 |
| 1729290600 | 1.4801 | 0.01 | 0.69 | 1.49 | 1.5299 | 1.33 | 26673 |
| 1729204200 | 1.47 | -0.05 | -3.29 | 1.49 | 1.5999 | 1.44 | 57066 |
| 1729117800 | 1.52 | -0.03 | -1.94 | 1.65 | 1.69 | 1.44 | 65680 |
| 1729031400 | 1.55 | 0.03 | 1.97 | 1.6 | 1.637 | 1.4401 | 53433 |
| 1728945000 | 1.52 | 0.11 | 7.80 | 1.53 | 1.6399999 | 1.48 | 96325 |
| 1728685800 | 1.41 | -0.06 | -4.08 | 1.43 | 1.54 | 1.4 | 41947 |
| 1728599400 | 1.47 | -0.01 | -0.47 | 1.46 | 1.59 | 1.3608 | 69816 |
| 1728513000 | 1.4769 | -0 | -0.21 | 1.48 | 1.54 | 1.45 | 37855 |
| 1728426600 | 1.48 | 0.19 | 14.73 | 1.33 | 1.5 | 1.25 | 63690 |
| 1728340200 | 1.29 | -0.04 | -2.64 | 1.32 | 1.37 | 1.24 | 14844 |
| 1728081000 | 1.325 | -0.04 | -2.57 | 1.42 | 1.42 | 1.25 | 48304 |
| 1727994600 | 1.36 | 0.04 | 3.03 | 1.26 | 1.36 | 1.25 | 10781 |
| 1727908200 | 1.32 | -0.04 | -2.94 | 1.32 | 1.48 | 1.24 | 145822 |
| 1727821800 | 1.36 | -0.21 | -13.38 | 1.52 | 1.58 | 1.22 | 90545 |
| 1727735400 | 1.57 | 0.03 | 1.95 | 1.6 | 1.6001 | 1.5001 | 92640 |
| 1727476200 | 1.54 | -0.12 | -6.95 | 1.5 | 1.69 | 1.5 | 92672 |
| 1727389800 | 1.655 | -0.21 | -11.02 | 1.87 | 1.87 | 1.51 | 325773 |
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
