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 | 0.26 | 9.73782771536 | 2.67 | 2.96 | 2.62 | 6660368 | 2.72872193 | CS |
| 4 | 0.14 | 5.01792114695 | 2.79 | 2.96 | 2.445 | 9220888 | 2.67869276 | CS |
| 12 | 0.52 | 21.5767634855 | 2.41 | 3.25 | 2.37 | 9965432 | 2.85256711 | CS |
| 26 | 0.73 | 33.1818181818 | 2.2 | 3.25 | 1.9 | 8812835 | 2.56326953 | CS |
| 52 | 1.43 | 95.3333333333 | 1.5 | 3.25 | 1.09 | 7913814 | 2.17237081 | CS |
| 156 | 1.55 | 112.31884058 | 1.38 | 3.25 | 0.611 | 5558593 | 1.71459103 | CS |
| 260 | 2.06 | 236.781609195 | 0.87 | 3.25 | 0.3901 | 6017319 | 1.62314615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 2.72 | -0.03 | -1.09 | 2.74 | 2.77 | 2.7 | 5763101 |
| 1732917840 | 2.75 | 0.01 | 0.36 | 2.79 | 2.83 | 2.73 | 4940524 |
| 1732750200 | 2.74 | 0.03 | 1.11 | 2.75 | 2.83 | 2.72 | 8117596 |
| 1732663800 | 2.71 | 0.05 | 1.88 | 2.67 | 2.71 | 2.62 | 7820250 |
| 1732577400 | 2.66 | -0.17 | -6.01 | 2.7799999 | 2.7799999 | 2.63 | 10005702 |
| 1732318200 | 2.83 | -0.05 | -1.74 | 2.89 | 2.9099 | 2.82 | 7529891 |
| 1732231800 | 2.88 | 0.09 | 3.41 | 2.82 | 2.88 | 2.81 | 7785065 |
| 1732145400 | 2.785 | 0.01 | 0.18 | 2.75 | 2.825 | 2.74 | 7047809 |
| 1732059000 | 2.7799999 | 0.11 | 4.12 | 2.68 | 2.79 | 2.66 | 8026429 |
| 1731972600 | 2.67 | 0.14 | 5.53 | 2.63 | 2.69 | 2.6 | 8484584 |
| 1731713400 | 2.5299999 | -0.02 | -0.78 | 2.59 | 2.63 | 2.5299999 | 8460613 |
| 1731627000 | 2.55 | 0.07 | 2.82 | 2.45 | 2.59 | 2.445 | 14273432 |
| 1731540600 | 2.48 | -0.06 | -2.36 | 2.59 | 2.6 | 2.47 | 8261727 |
| 1731454200 | 2.54 | 0.01 | 0.40 | 2.48 | 2.55 | 2.47 | 9457207 |
| 1731367800 | 2.5299999 | -0.21 | -7.66 | 2.62 | 2.68 | 2.48 | 16334401 |
| 1731108600 | 2.74 | -0.09 | -3.18 | 2.8 | 2.845 | 2.71 | 9461869 |
| 1731022200 | 2.83 | 0.14 | 5.20 | 2.74 | 2.85 | 2.7206 | 13072307 |
| 1730935800 | 2.69 | -0.05 | -1.82 | 2.6 | 2.72 | 2.56 | 13398300 |
| 1730849400 | 2.74 | -0.02 | -0.72 | 2.79 | 2.84 | 2.73 | 6956056 |
| 1730763000 | 2.7599999 | -0.01 | -0.36 | 2.82 | 2.86 | 2.74 | 6789096 |
| 1730500200 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.87 | 2.75 | 10131241 |
| 1730413800 | 2.75 | -0.1 | -3.51 | 2.8 | 2.82 | 2.695 | 11952069 |
| 1730327400 | 2.85 | -0.06 | -2.06 | 3 | 3 | 2.7 | 22424648 |
| 1730241000 | 2.91 | 0.05 | 1.75 | 2.91 | 2.93 | 2.86 | 7642149 |
| 1730154600 | 2.86 | -0.02 | -0.69 | 2.89 | 2.9 | 2.84 | 5919836 |
| 1729895400 | 2.88 | -0.05 | -1.71 | 2.89 | 2.9567 | 2.855 | 8649453 |
| 1729809000 | 2.93 | 0.01 | 0.34 | 2.96 | 2.99 | 2.84 | 8837875 |
| 1729722600 | 2.92 | -0.09 | -2.99 | 2.95 | 2.97 | 2.884 | 9803700 |
| 1729636200 | 3.0099999 | 0.04 | 1.35 | 3.0099999 | 3.055 | 2.975 | 6796692 |
| 1729549800 | 2.97 | -0.06 | -1.98 | 3.09 | 3.1 | 2.955 | 10193870 |
| 1729290600 | 3.0299999 | 0.15 | 5.21 | 2.95 | 3.07 | 2.94 | 10841254 |
| 1729204200 | 2.88 | -0.05 | -1.71 | 2.95 | 2.95 | 2.88 | 7820692 |
| 1729117800 | 2.93 | 0.08 | 2.63 | 2.91 | 2.97 | 2.88 | 9695682 |
| 1729031400 | 2.855 | 0 | 0.18 | 2.83 | 2.86 | 2.7799999 | 5909597 |
| 1728945000 | 2.85 | 0.03 | 1.06 | 2.81 | 2.86 | 2.785 | 5205484 |
| 1728685800 | 2.82 | 0.01 | 0.36 | 2.84 | 2.895 | 2.81 | 9406665 |
| 1728599400 | 2.81 | 0.07 | 2.55 | 2.79 | 2.83 | 2.74 | 10716410 |
| 1728513000 | 2.74 | 0.03 | 1.11 | 2.72 | 2.7599999 | 2.6711999 | 6586101 |
| 1728426600 | 2.71 | -0.05 | -1.81 | 2.71 | 2.74 | 2.685 | 5601089 |
| 1728340200 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.72 | 6937861 |
| 1728081000 | 2.8 | -0.05 | -1.75 | 2.81 | 2.86 | 2.79 | 8923126 |
| 1727994600 | 2.85 | -0.07 | -2.40 | 2.9 | 2.92 | 2.84 | 5331234 |
| 1727908200 | 2.92 | -0.04 | -1.35 | 2.94 | 2.96 | 2.88 | 7515355 |
| 1727821800 | 2.96 | 0.08 | 2.78 | 2.94 | 3 | 2.88 | 9876904 |
| 1727735400 | 2.88 | -0.09 | -3.03 | 2.9 | 2.93 | 2.85 | 14089032 |
| 1727476200 | 2.97 | -0.14 | -4.50 | 3.05 | 3.1 | 2.9301 | 11435381 |
| 1727389800 | 3.11 | -0.03 | -0.96 | 3.18 | 3.21 | 3.1 | 12343164 |
| 1727303400 | 3.14 | -0.05 | -1.57 | 3.2 | 3.25 | 3.12 | 9510478 |
| 1727217000 | 3.19 | 0.07 | 2.24 | 3.16 | 3.23 | 3.12 | 10380347 |
| 1727130600 | 3.12 | 0.01 | 0.32 | 3.14 | 3.2 | 3.1 | 9598593 |
| 1726871400 | 3.11 | 0.06 | 1.97 | 3.14 | 3.19 | 3.09 | 16905612 |
| 1726785000 | 3.05 | 0.06 | 2.01 | 3.12 | 3.15 | 3.05 | 8517163 |
| 1726698600 | 2.99 | -0.06 | -1.97 | 3.07 | 3.19 | 2.99 | 13848992 |
| 1726612200 | 3.05 | -0.08 | -2.56 | 3.1 | 3.13 | 2.99 | 12800176 |
| 1726525800 | 3.13 | 0.03 | 0.97 | 3.19 | 3.2 | 3.1001 | 14565414 |
| 1726266600 | 3.1 | 0.21 | 7.27 | 2.95 | 3.12 | 2.9 | 21650384 |
| 1726180200 | 2.89 | 0.25 | 9.47 | 2.71 | 2.9 | 2.65 | 14121140 |
| 1726093800 | 2.64 | 0.15 | 6.02 | 2.49 | 2.66 | 2.44 | 15088154 |
| 1726007400 | 2.49 | 0.12 | 5.06 | 2.41 | 2.5 | 2.37 | 8401520 |
| 1725921000 | 2.37 | 0.04 | 1.72 | 2.33 | 2.406 | 2.33 | 4267189 |
| 1725661800 | 2.33 | -0.07 | -2.92 | 2.43 | 2.445 | 2.33 | 6347569 |
| 1725575400 | 2.4 | 0.04 | 1.69 | 2.43 | 2.465 | 2.4 | 5364752 |
| 1725489000 | 2.36 | 0.02 | 0.85 | 2.34 | 2.39 | 2.31 | 9184163 |
| 1725402600 | 2.34 | -0.17 | -6.77 | 2.45 | 2.48 | 2.31 | 9157983 |
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
