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 | -0.11 | -6.25 | 1.76 | 1.93 | 1.55 | 13723 | 1.67171561 | CS |
| 4 | 0.04 | 2.48447204969 | 1.61 | 2 | 1.55 | 20451 | 1.79220824 | CS |
| 12 | 0.46 | 38.6554621849 | 1.19 | 2.1 | 1.1201 | 14344 | 1.7218878 | CS |
| 26 | 0.36 | 27.9069767442 | 1.29 | 2.1 | 0.99 | 10577 | 1.65859791 | CS |
| 52 | 0.6 | 57.1428571429 | 1.05 | 2.1 | 0.7807 | 10010 | 1.5101956 | CS |
| 156 | -0.85 | -34 | 2.5 | 7.11 | 0.7807 | 193153 | 3.40866873 | CS |
| 260 | -0.85 | -34 | 2.5 | 7.11 | 0.7807 | 193153 | 3.40866873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737588600 | 1.6399999 | -0.03 | -1.80 | 1.62 | 1.7149 | 1.55 | 9451 |
| 1737502200 | 1.67 | -0.04 | -2.34 | 1.76 | 1.93 | 1.6 | 36537 |
| 1737156600 | 1.71 | -0.02 | -1.16 | 1.78 | 1.8 | 1.7 | 8238 |
| 1737070200 | 1.73 | -0.04 | -2.26 | 1.76 | 1.77 | 1.72 | 803 |
| 1736983800 | 1.77 | 0.05 | 2.91 | 1.76 | 1.99 | 1.6399999 | 49260 |
| 1736897400 | 1.72 | -0.07 | -3.78 | 1.79 | 1.97 | 1.71 | 24671 |
| 1736811000 | 1.7876 | -0.02 | -1.24 | 1.82 | 1.85 | 1.74 | 1747 |
| 1736551800 | 1.81 | -0.14 | -7.18 | 1.91 | 1.95 | 1.8 | 8747 |
| 1736379000 | 1.95 | 0.2 | 11.43 | 2 | 2 | 1.75 | 20804 |
| 1736292600 | 1.75 | 0.01 | 0.57 | 1.79 | 1.85 | 1.7311 | 2137 |
| 1736206200 | 1.74 | -0.07 | -3.84 | 1.81 | 1.99 | 1.721 | 16215 |
| 1735947000 | 1.8095 | -0 | -0.03 | 1.84 | 1.99 | 1.69 | 30587 |
| 1735860600 | 1.81 | 0.05 | 2.84 | 1.83 | 1.99 | 1.62 | 75461 |
| 1735687800 | 1.76 | -0.15 | -7.85 | 1.95 | 1.95 | 1.76 | 1340 |
| 1735601400 | 1.91 | 0.1 | 5.52 | 1.81 | 2 | 1.76 | 48465 |
| 1735342200 | 1.81 | 0.07 | 4.02 | 1.74 | 1.8258 | 1.68 | 2527 |
| 1735255800 | 1.74 | 0.09 | 5.45 | 1.61 | 1.85 | 1.61 | 11136 |
| 1735077840 | 1.65 | 0 | 0.00 | 1.78 | 1.8283 | 1.6001 | 5959 |
| 1734996600 | 1.65 | -0.4 | -19.51 | 2 | 2 | 1.6 | 46705 |
| 1734737400 | 2.05 | 0.67 | 48.55 | 1.35 | 2.1 | 1.35 | 128348 |
| 1734651000 | 1.3799999 | -0.12 | -8.00 | 1.45 | 1.45 | 1.37 | 1023 |
| 1734564600 | 1.5 | -0.01 | -0.66 | 1.49 | 1.56 | 1.36 | 7657 |
| 1734478200 | 1.51 | 0.01 | 0.67 | 1.3523 | 1.56 | 1.32 | 18782 |
| 1734391800 | 1.5 | 0 | 0.00 | 1.3899999 | 1.5 | 1.3614 | 1671 |
| 1734132600 | 1.5 | -0 | -0.07 | 1.49 | 1.55 | 1.37 | 9762 |
| 1734046200 | 1.5011 | 0.06 | 4.24 | 1.43 | 1.58 | 1.3113 | 10894 |
| 1733959800 | 1.44 | 0.21 | 17.07 | 1.3 | 1.51 | 1.28 | 24029 |
| 1733873400 | 1.23 | -0.25 | -16.89 | 1.47 | 1.47 | 1.23 | 410 |
| 1733787000 | 1.48 | 0.1 | 7.25 | 1.3899999 | 1.53 | 1.3626 | 4846 |
| 1733527800 | 1.3799999 | 0.07 | 5.34 | 1.3799999 | 1.3799999 | 1.3799999 | 487 |
| 1733441400 | 1.31 | -0.16 | -11.18 | 1.44 | 1.44 | 1.31 | 2177 |
| 1733355000 | 1.4749 | 0.03 | 1.77 | 1.4 | 1.54 | 1.35 | 2920 |
| 1733268600 | 1.4492 | -0.06 | -4.03 | 1.46 | 1.5878 | 1.35 | 6448 |
| 1733182200 | 1.51 | 0 | 0.00 | 1.54 | 1.54 | 1.35 | 156 |
| 1732917840 | 1.51 | 0.03 | 2.03 | 1.51 | 1.51 | 1.51 | 265 |
| 1732750200 | 1.48 | -0.05 | -3.27 | 1.58 | 1.59 | 1.4613 | 637 |
| 1732663800 | 1.53 | 0.04 | 2.68 | 1.51 | 1.5821 | 1.44 | 2710 |
| 1732577400 | 1.49 | 0.01 | 0.68 | 1.65 | 1.65 | 1.49 | 12570 |
| 1732318200 | 1.48 | -0.07 | -4.52 | 1.54 | 1.56 | 1.3501 | 6781 |
| 1732231800 | 1.55 | 0.35 | 29.17 | 1.16 | 1.6 | 1.16 | 106775 |
| 1732145400 | 1.2 | 0 | 0.00 | 1.3 | 1.3 | 1.15 | 1437 |
| 1732059000 | 1.2 | -0.05 | -4.00 | 1.27 | 1.28 | 1.2 | 573 |
| 1731972600 | 1.25 | -0.03 | -2.34 | 1.31 | 1.31 | 1.2 | 860 |
| 1731713400 | 1.28 | -0.06 | -4.48 | 1.17 | 1.4 | 1.17 | 780 |
| 1731627000 | 1.34 | 0.05 | 3.88 | 1.34 | 1.42 | 1.15 | 24960 |
| 1731540600 | 1.29 | 0.12 | 10.26 | 1.15 | 1.4698 | 1.15 | 4733 |
| 1731454200 | 1.17 | 0 | 0.00 | 1.1299999 | 1.17 | 1.1299999 | 165 |
| 1731367800 | 1.17 | -0.05 | -4.09 | 1.27 | 1.27 | 1.17 | 544 |
| 1731108600 | 1.2199 | -0.08 | -6.02 | 1.46 | 1.46 | 1.154 | 3615 |
| 1731022200 | 1.298 | 0.18 | 15.88 | 1.47 | 1.47 | 1.18 | 317 |
| 1730935800 | 1.1201 | -0.14 | -11.10 | 1.26 | 1.31 | 1.1201 | 220 |
| 1730849400 | 1.26 | 0.01 | 0.79 | 1.23 | 1.3799999 | 1.23 | 224 |
| 1730763000 | 1.2501 | 0.09 | 8.09 | 1.47 | 1.47 | 1.2501 | 479 |
| 1730500200 | 1.1565 | -0.12 | -9.65 | 1.33 | 1.33 | 1.1565 | 544 |
| 1730413800 | 1.28 | 0 | 0.00 | 1.19 | 1.28 | 1.19 | 91 |
| 1730327400 | 1.28 | -0.01 | -0.78 | 1.2 | 1.3799999 | 1.2 | 7416 |
| 1730241000 | 1.29 | -0.07 | -5.15 | 1.11 | 1.29 | 1.11 | 1042 |
| 1730154600 | 1.36 | -0.11 | -7.48 | 1.36 | 1.4 | 1.36 | 859 |
| 1729895400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 104 |
| 1729809000 | 1.47 | 0.25 | 20.49 | 1.45 | 1.47 | 1.42 | 703 |
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
