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 | -0.02 | -0.793650793651 | 2.52 | 2.5581 | 2.23 | 22819 | 2.2972154 | CS |
| 4 | -0.18 | -6.71641791045 | 2.68 | 2.762 | 2.23 | 15211 | 2.46917348 | CS |
| 12 | 0.38 | 17.9245283019 | 2.12 | 2.85 | 2.025 | 19070 | 2.40943552 | CS |
| 26 | 0.76 | 43.6781609195 | 1.74 | 2.85 | 1.65 | 14446 | 2.18649924 | CS |
| 52 | 0.82 | 48.8095238095 | 1.68 | 2.85 | 1.52 | 11020 | 1.99736305 | CS |
| 156 | -0.14 | -5.30303030303 | 2.64 | 2.85 | 1.52 | 8787 | 2.03861526 | CS |
| 260 | 0.8621 | 52.6344709689 | 1.6379 | 3.28 | 0.9 | 14690 | 1.93063236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 2.5 | 0.07 | 2.88 | 2.46 | 2.5 | 2.45 | 2945 |
| 1735860600 | 2.43 | 0.2 | 8.97 | 2.2599999 | 2.43 | 2.2599999 | 9963 |
| 1735687800 | 2.23 | -0.04 | -1.76 | 2.3 | 2.34 | 2.23 | 43111 |
| 1735601400 | 2.27 | -0.14 | -5.81 | 2.39 | 2.47 | 2.27 | 19528 |
| 1735342200 | 2.41 | -0.05 | -2.03 | 2.52 | 2.5581 | 2.3609 | 18675 |
| 1735255800 | 2.46 | 0.06 | 2.50 | 2.41 | 2.59 | 2.4009999 | 6745 |
| 1735077840 | 2.4 | -0.02 | -0.83 | 2.42 | 2.455 | 2.4 | 5022 |
| 1734996600 | 2.42 | -0.07 | -2.81 | 2.49 | 2.49 | 2.42 | 10651 |
| 1734737400 | 2.49 | 0.01 | 0.40 | 2.49 | 2.4956999 | 2.47 | 20400 |
| 1734651000 | 2.48 | -0.02 | -0.80 | 2.5 | 2.55 | 2.47 | 6268 |
| 1734564600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 4191 |
| 1734478200 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 7744 |
| 1734391800 | 2.52 | 0 | 0.09 | 2.52 | 2.52 | 2.5 | 7576 |
| 1734132600 | 2.5177 | -0.03 | -1.27 | 2.52 | 2.52 | 2.5 | 15984 |
| 1734046200 | 2.55 | -0.02 | -0.78 | 2.57 | 2.6 | 2.5099999 | 13963 |
| 1733959800 | 2.57 | 0.02 | 0.78 | 2.57 | 2.64 | 2.55 | 8544 |
| 1733873400 | 2.55 | -0.11 | -4.14 | 2.65 | 2.68 | 2.55 | 26559 |
| 1733787000 | 2.66 | -0.09 | -3.27 | 2.71 | 2.71 | 2.6469999 | 36998 |
| 1733527800 | 2.75 | 0.06 | 2.23 | 2.68 | 2.762 | 2.67 | 11869 |
| 1733441400 | 2.69 | 0.05 | 1.89 | 2.61 | 2.7 | 2.5952 | 16384 |
| 1733355000 | 2.64 | -0.07 | -2.58 | 2.7 | 2.792 | 2.6349999 | 20526 |
| 1733268600 | 2.71 | 0 | 0.18 | 2.7 | 2.7886 | 2.6584 | 10508 |
| 1733182200 | 2.705 | -0.07 | -2.35 | 2.79 | 2.82 | 2.6827 | 23785 |
| 1732917840 | 2.77 | 0.26 | 10.36 | 2.52 | 2.77 | 2.52 | 7125 |
| 1732750200 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.57 | 2.4488 | 18264 |
| 1732663800 | 2.47 | -0.3 | -10.83 | 2.75 | 2.75 | 2.47 | 32542 |
| 1732577400 | 2.77 | 0.07 | 2.59 | 2.72 | 2.85 | 2.72 | 46117 |
| 1732318200 | 2.7 | 0.33 | 13.92 | 2.37 | 2.7498999 | 2.37 | 143169 |
| 1732231800 | 2.37 | 0.02 | 0.85 | 2.36 | 2.37 | 2.36 | 6417 |
| 1732145400 | 2.35 | 0 | 0.00 | 2.35 | 2.3699 | 2.345 | 3333 |
| 1732059000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.37 | 2.35 | 3692 |
| 1731972600 | 2.36 | 0.04 | 1.94 | 2.3 | 2.37 | 2.3 | 13392 |
| 1731713400 | 2.315 | -0.06 | -2.32 | 2.37 | 2.37 | 2.3 | 10386 |
| 1731627000 | 2.37 | 0.04 | 1.72 | 2.34 | 2.37 | 2.33 | 19425 |
| 1731540600 | 2.33 | 0 | 0.16 | 2.34 | 2.34 | 2.32 | 12060 |
| 1731454200 | 2.3262 | -0.01 | -0.33 | 2.3101 | 2.33 | 2.31 | 10552 |
| 1731367800 | 2.334 | 0.02 | 1.04 | 2.33 | 2.34 | 2.32 | 11181 |
| 1731108600 | 2.31 | -0.01 | -0.43 | 2.3 | 2.3224999 | 2.29 | 7649 |
| 1731022200 | 2.32 | 0.05 | 2.20 | 2.31 | 2.32 | 2.3 | 44120 |
| 1730935800 | 2.27 | 0.05 | 2.25 | 2.22 | 2.32 | 2.195 | 30733 |
| 1730849400 | 2.22 | 0.04 | 1.83 | 2.2 | 2.23 | 2.17 | 38184 |
| 1730763000 | 2.18 | -0.02 | -0.91 | 2.22 | 2.22 | 2.17 | 16972 |
| 1730500200 | 2.2 | 0.04 | 1.85 | 2.14 | 2.2 | 2.14 | 3029 |
| 1730413800 | 2.16 | -0.04 | -1.82 | 2.22 | 2.22 | 2.16 | 6814 |
| 1730327400 | 2.2 | 0.04 | 1.62 | 2.2 | 2.24 | 2.1864 | 14785 |
| 1730241000 | 2.165 | -0.03 | -1.14 | 2.19 | 2.19 | 2.15 | 7639 |
| 1730154600 | 2.19 | 0.03 | 1.39 | 2.14 | 2.19 | 2.14 | 14915 |
| 1729895400 | 2.16 | -0.01 | -0.46 | 2.16 | 2.19 | 2.15 | 29631 |
| 1729809000 | 2.17 | 0.02 | 0.93 | 2.14 | 2.17 | 2.14 | 7542 |
| 1729722600 | 2.15 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 15571 |
| 1729636200 | 2.15 | 0 | 0.00 | 2.15 | 2.1549999 | 2.1309 | 16495 |
| 1729549800 | 2.1499 | 0.03 | 1.41 | 2.14 | 2.15 | 2.1235 | 25003 |
| 1729290600 | 2.12 | 0 | 0.00 | 2.1 | 2.15 | 2.1 | 7791 |
| 1729204200 | 2.12 | 0.02 | 0.95 | 2.13 | 2.14 | 2.09 | 38419 |
| 1729117800 | 2.1 | 0.06 | 2.94 | 2.0999 | 2.14 | 2.075 | 23042 |
| 1729031400 | 2.04 | -0.03 | -1.45 | 2.07 | 2.1 | 2.025 | 21811 |
| 1728945000 | 2.07 | -0.01 | -0.48 | 2.08 | 2.085 | 2.05 | 19561 |
| 1728685800 | 2.08 | -0.02 | -0.95 | 2.12 | 2.15 | 2.05 | 14636 |
| 1728599400 | 2.1 | -0.04 | -1.87 | 2.08 | 2.14 | 2.05 | 5959 |
| 1728513000 | 2.14 | 0.01 | 0.47 | 2.065 | 2.14 | 2.065 | 10301 |
| 1728426600 | 2.13 | 0.02 | 1.19 | 2.0642999 | 2.13 | 2.05 | 3402 |
| 1728340200 | 2.105 | 0 | 0.24 | 2.12 | 2.13 | 2.05 | 13644 |
| 1728081000 | 2.1 | 0.03 | 1.45 | 2.09 | 2.1 | 2.0475 | 7789 |
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
