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 | -0.0098 | -3.40514246004 | 0.2878 | 0.297 | 0.2711 | 51501 | 0.28732111 | CS |
| 4 | 0.0052 | 1.90615835777 | 0.2728 | 0.3338 | 0.2639 | 174439 | 0.29156751 | CS |
| 12 | 0.0139 | 5.26315789474 | 0.2641 | 0.3338 | 0.2289 | 132345 | 0.27465676 | CS |
| 26 | -0.2012 | -41.9866444073 | 0.4792 | 0.62 | 0.2289 | 331153 | 0.40980089 | CS |
| 52 | -0.0223 | -7.42590742591 | 0.3003 | 0.78 | 0.2289 | 432664 | 0.44154326 | CS |
| 156 | -2.772 | -90.8852459016 | 3.05 | 16.33 | 0.1925 | 464679 | 0.93264138 | CS |
| 260 | -2.772 | -90.8852459016 | 3.05 | 16.33 | 0.1925 | 464679 | 0.93264138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 0.28 | -0.015 | -5.08 | 0.2881 | 0.297 | 0.2711 | 53026 |
| 1737675000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1737588600 | 0.295 | 0.0052 | 1.79 | 0.2895 | 0.2959 | 0.2768 | 26280 |
| 1737502200 | 0.2898 | 0.0028 | 0.98 | 0.2878 | 0.2937 | 0.2721 | 75198 |
| 1737156600 | 0.287 | 0.0117 | 4.25 | 0.2834 | 0.288 | 0.2706 | 30324 |
| 1737070200 | 0.2753 | -0.0087 | -3.06 | 0.271 | 0.288 | 0.271 | 28887 |
| 1736983800 | 0.2839999 | 0.0069999 | 2.53 | 0.2843 | 0.2891 | 0.276 | 48624 |
| 1736897400 | 0.277 | -0.0069 | -2.43 | 0.2754 | 0.2995 | 0.27 | 216262 |
| 1736811000 | 0.2839 | -0.006 | -2.07 | 0.2812 | 0.2931 | 0.2703999 | 115820 |
| 1736551800 | 0.2899 | 0.0009 | 0.31 | 0.2803 | 0.2996 | 0.2711 | 219286 |
| 1736379000 | 0.289 | -0.008 | -2.69 | 0.3039 | 0.3338 | 0.275 | 1150247 |
| 1736292600 | 0.297 | -0.003 | -1.00 | 0.3002 | 0.3096 | 0.2871 | 56713 |
| 1736206200 | 0.3 | -0.008 | -2.60 | 0.31 | 0.319 | 0.3 | 49492 |
| 1735947000 | 0.308 | -0.004 | -1.28 | 0.3086999 | 0.3201 | 0.3005 | 134250 |
| 1735860600 | 0.312 | 0.0282 | 9.94 | 0.3 | 0.3169 | 0.2901 | 82751 |
| 1735687800 | 0.2838 | -0.0216 | -7.07 | 0.3238 | 0.3238 | 0.2671 | 120474 |
| 1735601400 | 0.3054 | 0.02615 | 9.36 | 0.2728 | 0.3136 | 0.2639 | 383396 |
| 1735342200 | 0.27925 | -0.01525 | -5.18 | 0.2849999 | 0.3019 | 0.2597 | 139706 |
| 1735255800 | 0.2945 | 0.0398 | 15.63 | 0.2567999 | 0.3187 | 0.2552 | 457586 |
| 1735077840 | 0.2547 | -0.0033 | -1.28 | 0.2481 | 0.258 | 0.2481 | 33453 |
| 1734996600 | 0.258 | 0.0092 | 3.70 | 0.2488 | 0.258 | 0.242 | 22959 |
| 1734737400 | 0.2488 | -0.0082 | -3.19 | 0.25 | 0.2586 | 0.2399 | 40128 |
| 1734651000 | 0.257 | 0.0185 | 7.76 | 0.24 | 0.261 | 0.24 | 245090 |
| 1734564600 | 0.2385 | -0.0014 | -0.58 | 0.236 | 0.2647 | 0.236 | 79761 |
| 1734478200 | 0.2399 | -0.0059 | -2.40 | 0.2436 | 0.2436 | 0.2289 | 165998 |
| 1734391800 | 0.2458 | -0.0081 | -3.19 | 0.2529 | 0.2639 | 0.24 | 54802 |
| 1734132600 | 0.2539 | -0.0064 | -2.46 | 0.2616 | 0.268 | 0.245 | 104509 |
| 1734046200 | 0.2602999 | -0.009 | -3.34 | 0.2619 | 0.2693 | 0.258 | 14330 |
| 1733959800 | 0.2693 | -0.0086 | -3.09 | 0.27 | 0.2701 | 0.261 | 94432 |
| 1733873400 | 0.2779 | 0.0157 | 5.99 | 0.27 | 0.28 | 0.265 | 346540 |
| 1733787000 | 0.2622 | -0.0058 | -2.16 | 0.2611 | 0.269 | 0.2604 | 40213 |
| 1733527800 | 0.268 | 0.0068 | 2.60 | 0.2708999 | 0.2708999 | 0.2611 | 7613 |
| 1733441400 | 0.2612 | -0.0086 | -3.19 | 0.2584 | 0.2749 | 0.2584 | 128633 |
| 1733355000 | 0.2698 | -0.0002 | -0.07 | 0.2624 | 0.278 | 0.2607 | 37768 |
| 1733268600 | 0.27 | -0.003 | -1.10 | 0.28 | 0.28 | 0.2592 | 116166 |
| 1733182200 | 0.273 | 0.0031001 | 1.15 | 0.2604 | 0.2827 | 0.2604 | 89131 |
| 1732917840 | 0.2698999 | 0.0133999 | 5.22 | 0.25 | 0.2698999 | 0.25 | 81033 |
| 1732750200 | 0.2565 | -0.0005 | -0.19 | 0.2587999 | 0.26 | 0.2522 | 14762 |
| 1732663800 | 0.257 | -0.0021 | -0.81 | 0.2499 | 0.26 | 0.2499 | 10946 |
| 1732577400 | 0.2591 | 0.008 | 3.19 | 0.262 | 0.262 | 0.2501 | 48497 |
| 1732318200 | 0.2511 | 0.0052 | 2.11 | 0.2412 | 0.2597999 | 0.2412 | 37706 |
| 1732231800 | 0.2459 | 0.0029 | 1.19 | 0.24 | 0.2552 | 0.24 | 102655 |
| 1732145400 | 0.243 | 0.006 | 2.53 | 0.254 | 0.2595 | 0.24 | 26529 |
| 1732059000 | 0.237 | -0.006 | -2.47 | 0.23 | 0.2587 | 0.23 | 93148 |
| 1731972600 | 0.243 | 0.0041 | 1.72 | 0.2357 | 0.2592999 | 0.2336 | 104101 |
| 1731713400 | 0.2389 | -0.0231 | -8.82 | 0.2537 | 0.261 | 0.2311 | 137231 |
| 1731627000 | 0.262 | 0.0129 | 5.18 | 0.2511 | 0.269 | 0.25 | 28765 |
| 1731540600 | 0.2491 | -0.0147 | -5.57 | 0.265 | 0.2787 | 0.2477 | 154708 |
| 1731454200 | 0.2638 | 0.0048 | 1.85 | 0.259 | 0.2708999 | 0.2564 | 68005 |
| 1731367800 | 0.259 | -0.0221 | -7.86 | 0.2662 | 0.278724 | 0.2421 | 570390 |
| 1731108600 | 0.2811 | 0.0012 | 0.43 | 0.28 | 0.2885 | 0.2742 | 42106 |
| 1731022200 | 0.2799 | 0.0159 | 6.02 | 0.2647 | 0.288699 | 0.2561 | 163337 |
| 1730935800 | 0.264 | -0.0008 | -0.30 | 0.2569 | 0.264 | 0.2569 | 119459 |
| 1730849400 | 0.2648 | -0.0006 | -0.23 | 0.2743 | 0.2743 | 0.2542 | 248142 |
| 1730763000 | 0.2654 | -0.0156 | -5.55 | 0.2641 | 0.2801 | 0.2641 | 85267 |
| 1730500200 | 0.281 | 0.0157 | 5.92 | 0.2599 | 0.29 | 0.2599 | 149524 |
| 1730413800 | 0.2653 | -0.0228 | -7.91 | 0.2795 | 0.2899 | 0.26 | 286525 |
| 1730327400 | 0.2881 | 0.0181 | 6.70 | 0.26 | 0.3 | 0.26 | 215381 |
| 1730241000 | 0.27 | -0.0102 | -3.64 | 0.2763 | 0.2849 | 0.2611 | 63399 |
| 1730154600 | 0.2802 | -0.0136 | -4.63 | 0.3 | 0.3 | 0.2751 | 131587 |
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
