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 | -0.21 | -8.46774193548 | 2.48 | 2.48 | 2.23 | 1004096 | 2.31165801 | SP |
| 4 | -0.3 | -11.673151751 | 2.57 | 2.64 | 2.23 | 908042 | 2.46969013 | SP |
| 12 | -1.1 | -32.6409495549 | 3.37 | 3.49 | 2.23 | 967169 | 2.82642697 | SP |
| 26 | -1.23 | -35.1428571429 | 3.5 | 3.785 | 2.23 | 864885 | 3.09452454 | SP |
| 52 | -0.84 | -27.0096463023 | 3.11 | 4.83 | 2.23 | 1809876 | 3.52778069 | SP |
| 156 | -8.84 | -79.5679567957 | 11.11 | 11.89 | 2.23 | 1621207 | 4.50044415 | SP |
| 260 | -14.98 | -86.8405797101 | 17.25 | 34.58 | 2.23 | 1519539 | 9.23562275 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 2.2599999 | -0.06 | -2.59 | 2.32 | 2.38 | 2.2519999 | 828687 |
| 1734478200 | 2.32 | 0.07 | 3.11 | 2.2799999 | 2.325 | 2.23 | 789620 |
| 1734391800 | 2.25 | -0.08 | -3.43 | 2.31 | 2.32 | 2.25 | 1391354 |
| 1734132600 | 2.33 | 0.02 | 0.87 | 2.3 | 2.34 | 2.275 | 997713 |
| 1734046200 | 2.31 | -0.09 | -3.75 | 2.4 | 2.4 | 2.31 | 1181007 |
| 1733959800 | 2.4 | -0.08 | -3.23 | 2.48 | 2.487 | 2.395 | 753934 |
| 1733873400 | 2.48 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.46 | 620368 |
| 1733787000 | 2.5 | 0.01 | 0.40 | 2.49 | 2.595 | 2.4815999 | 1161154 |
| 1733527800 | 2.49 | -0.02 | -0.80 | 2.5 | 2.54 | 2.47 | 758832 |
| 1733441400 | 2.5099999 | 0.03 | 1.21 | 2.5 | 2.55 | 2.465 | 2558217 |
| 1733355000 | 2.48 | -0.04 | -1.59 | 2.5099999 | 2.529999 | 2.45 | 1246478 |
| 1733268600 | 2.52 | -0.06 | -2.33 | 2.57 | 2.5884999 | 2.52 | 581803 |
| 1733182200 | 2.58 | 0.01 | 0.39 | 2.56 | 2.615 | 2.55 | 551983 |
| 1732917840 | 2.57 | -0.04 | -1.53 | 2.64 | 2.64 | 2.57 | 442704 |
| 1732750200 | 2.61 | 0.01 | 0.38 | 2.58 | 2.62 | 2.5713 | 641539 |
| 1732663800 | 2.6 | -0.01 | -0.38 | 2.62 | 2.64 | 2.55 | 1157848 |
| 1732577400 | 2.61 | 0.09 | 3.57 | 2.54 | 2.6292 | 2.54 | 740875 |
| 1732318200 | 2.52 | -0.02 | -0.79 | 2.54 | 2.59 | 2.515 | 680665 |
| 1732231800 | 2.54 | -0.03 | -1.17 | 2.56 | 2.63 | 2.5 | 1191353 |
| 1732145400 | 2.57 | 0 | 0.00 | 2.57 | 2.61 | 2.55 | 553833 |
| 1732059000 | 2.57 | -0.04 | -1.53 | 2.58 | 2.615 | 2.56 | 404610 |
| 1731972600 | 2.61 | -0.04 | -1.32 | 2.63 | 2.67 | 2.6 | 1021420 |
| 1731713400 | 2.645 | -0.01 | -0.19 | 2.64 | 2.67 | 2.595 | 824425 |
| 1731627000 | 2.65 | -0.06 | -2.21 | 2.67 | 2.72 | 2.61 | 1055724 |
| 1731540600 | 2.71 | 0.05 | 1.88 | 2.66 | 2.75 | 2.5299999 | 2131298 |
| 1731454200 | 2.66 | 0.18 | 7.26 | 2.48 | 2.7498 | 2.47 | 3447163 |
| 1731367800 | 2.48 | -0.2 | -7.46 | 2.7 | 2.7 | 2.46 | 3017843 |
| 1731108600 | 2.68 | -0.09 | -3.25 | 2.77 | 2.8 | 2.67 | 1547356 |
| 1731022200 | 2.77 | 0.04 | 1.47 | 2.82 | 2.82 | 2.73 | 1603430 |
| 1730935800 | 2.73 | -0.6 | -18.02 | 3 | 3.0099999 | 2.68 | 4220456 |
| 1730849400 | 3.33 | 0.01 | 0.30 | 3.35 | 3.35 | 3.2801 | 596830 |
| 1730763000 | 3.32 | 0.12 | 3.75 | 3.23 | 3.375 | 3.23 | 500792 |
| 1730500200 | 3.2 | 0.07 | 2.24 | 3.17 | 3.23 | 3.1549999 | 477387 |
| 1730413800 | 3.13 | -0.07 | -2.19 | 3.22 | 3.22 | 3.13 | 408076 |
| 1730327400 | 3.2 | -0.06 | -1.84 | 3.2599999 | 3.2905 | 3.2 | 561405 |
| 1730241000 | 3.2599999 | -0.11 | -3.26 | 3.35 | 3.3838 | 3.2599999 | 395203 |
| 1730154600 | 3.37 | -0.04 | -1.17 | 3.41 | 3.46 | 3.37 | 357471 |
| 1729895400 | 3.41 | 0.05 | 1.49 | 3.42 | 3.49 | 3.36 | 1449642 |
| 1729809000 | 3.36 | -0.08 | -2.33 | 3.48 | 3.48 | 3.36 | 1101890 |
| 1729722600 | 3.44 | -0.01 | -0.29 | 3.39 | 3.49 | 3.39 | 1699028 |
| 1729636200 | 3.45 | 0.22 | 6.81 | 3.21 | 3.48 | 3.21 | 1237545 |
| 1729549800 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.2799999 | 3.23 | 300656 |
| 1729290600 | 3.25 | 0.03 | 0.93 | 3.25 | 3.27 | 3.23 | 173351 |
| 1729204200 | 3.22 | 0.01 | 0.31 | 3.21 | 3.246 | 3.205 | 161828 |
| 1729117800 | 3.21 | 0.04 | 1.26 | 3.18 | 3.2395 | 3.1724 | 288436 |
| 1729031400 | 3.17 | -0.06 | -1.86 | 3.2 | 3.23 | 3.17 | 288895 |
| 1728945000 | 3.23 | 0.07 | 2.22 | 3.17 | 3.23 | 3.1601 | 228667 |
| 1728685800 | 3.16 | 0.03 | 0.96 | 3.12 | 3.185 | 3.12 | 515753 |
| 1728599400 | 3.13 | -0.02 | -0.63 | 3.14 | 3.1621 | 3.11 | 354811 |
| 1728513000 | 3.15 | -0.02 | -0.63 | 3.18 | 3.1999 | 3.14 | 886828 |
| 1728426600 | 3.17 | 0.02 | 0.63 | 3.17 | 3.205 | 3.16 | 446174 |
| 1728340200 | 3.15 | -0.08 | -2.48 | 3.21 | 3.2596 | 3.15 | 519715 |
| 1728081000 | 3.23 | 0.01 | 0.31 | 3.23 | 3.2655 | 3.215 | 389547 |
| 1727994600 | 3.22 | 0.03 | 0.94 | 3.18 | 3.25 | 3.18 | 1070629 |
| 1727908200 | 3.19 | -0.01 | -0.31 | 3.2 | 3.24 | 3.1735 | 1020746 |
| 1727821800 | 3.2 | -0.11 | -3.32 | 3.33 | 3.338 | 3.19 | 2551125 |
| 1727735400 | 3.31 | 0.02 | 0.61 | 3.32 | 3.41 | 3.2799999 | 1255858 |
| 1727476200 | 3.29 | -0.06 | -1.79 | 3.32 | 3.34 | 3.27 | 987650 |
| 1727389800 | 3.35 | 0.06 | 1.82 | 3.33 | 3.37 | 3.3 | 575605 |
| 1727303400 | 3.29 | -0.09 | -2.66 | 3.37 | 3.37 | 3.2799999 | 388452 |
| 1727217000 | 3.38 | 0.07 | 2.11 | 3.3 | 3.43 | 3.3 | 609677 |
| 1727130600 | 3.31 | 0.06 | 1.85 | 3.29 | 3.345 | 3.2599999 | 405594 |
| 1726871400 | 3.25 | -0.09 | -2.69 | 3.31 | 3.3379 | 3.25 | 274207 |
| 1726785000 | 3.34 | 0.02 | 0.60 | 3.4 | 3.4 | 3.31 | 394902 |
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
