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 | -0.0214 | -6.29411764706 | 0.34 | 0.352 | 0.3107 | 460352 | 0.32401251 | CS |
| 4 | 0.0086 | 2.77419354839 | 0.31 | 0.352 | 0.285 | 552332 | 0.31074153 | CS |
| 12 | -0.089 | -21.8351324828 | 0.4076 | 0.421 | 0.285 | 489844 | 0.34350481 | CS |
| 26 | -0.1314 | -29.2 | 0.45 | 0.4501 | 0.285 | 391738 | 0.368825 | CS |
| 52 | -0.06 | -15.8478605388 | 0.3786 | 0.49 | 0.285 | 362521 | 0.38871923 | CS |
| 156 | -0.0914 | -22.2926829268 | 0.41 | 0.597 | 0.2632 | 517475 | 0.39507011 | CS |
| 260 | -0.2398 | -42.9441260745 | 0.5584 | 1.91 | 0.2632 | 906044 | 0.60882155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.32 | 0.001 | 0.31 | 0.3177 | 0.325 | 0.3133 | 241650 |
| 1737070200 | 0.319 | 0.0035 | 1.11 | 0.33 | 0.3301 | 0.3106999 | 475643 |
| 1736983800 | 0.3155 | -0.0145 | -4.39 | 0.3375 | 0.3407 | 0.3121 | 846727 |
| 1736897400 | 0.33 | -0.0008 | -0.24 | 0.34 | 0.34 | 0.328399 | 213102 |
| 1736811000 | 0.3308 | -0.0064 | -1.90 | 0.35 | 0.35 | 0.33 | 279601 |
| 1736551800 | 0.3372 | 0.0023001 | 0.69 | 0.34 | 0.352 | 0.3292 | 486688 |
| 1736379000 | 0.3348999 | 0.0172999 | 5.45 | 0.3178 | 0.336099 | 0.315101 | 431184 |
| 1736292600 | 0.3176 | -0.001 | -0.31 | 0.32 | 0.3235 | 0.3126 | 313988 |
| 1736206200 | 0.3186 | -0.0017 | -0.53 | 0.33 | 0.338 | 0.3101 | 475780 |
| 1735947000 | 0.3202999 | 0.0047009 | 1.49 | 0.32 | 0.3248 | 0.3103 | 466889 |
| 1735860600 | 0.315599 | 0.008599 | 2.80 | 0.3071999 | 0.319999 | 0.307 | 559341 |
| 1735687800 | 0.307 | 0.0074 | 2.47 | 0.304 | 0.31 | 0.297 | 518835 |
| 1735601400 | 0.2996 | -0.003 | -0.99 | 0.3015 | 0.306 | 0.2929 | 631107 |
| 1735342200 | 0.3026 | -0.0015 | -0.49 | 0.304 | 0.31 | 0.2970999 | 937772 |
| 1735255800 | 0.3041 | 0.0096 | 3.26 | 0.295 | 0.3118 | 0.295 | 698654 |
| 1735077840 | 0.2945 | 0.0088 | 3.08 | 0.295 | 0.2950999 | 0.29 | 294541 |
| 1734996600 | 0.2857 | -0.0135 | -4.51 | 0.293 | 0.3046 | 0.2849999 | 569870 |
| 1734737400 | 0.2992 | -0.0083 | -2.70 | 0.31 | 0.3182 | 0.2929 | 1189918 |
| 1734651000 | 0.3075 | -0.0076 | -2.41 | 0.321 | 0.327249 | 0.305 | 512543 |
| 1734564600 | 0.3151 | -0.0162 | -4.89 | 0.33 | 0.3323999 | 0.3111 | 527953 |
| 1734478200 | 0.3313 | 0.0009 | 0.27 | 0.332 | 0.3355 | 0.33 | 199703 |
| 1734391800 | 0.3304 | -0.005 | -1.49 | 0.34 | 0.34 | 0.3301 | 740231 |
| 1734132600 | 0.3353999 | -0.008399 | -2.44 | 0.34 | 0.35 | 0.3301 | 674729 |
| 1734046200 | 0.343799 | -0.011201 | -3.16 | 0.35 | 0.3541 | 0.34 | 1794274 |
| 1733959800 | 0.355 | 0.0090001 | 2.60 | 0.3437 | 0.355 | 0.3421 | 288334 |
| 1733873400 | 0.3459999 | -0.004 | -1.14 | 0.35 | 0.3534 | 0.339 | 480648 |
| 1733787000 | 0.35 | 0 | 0.00 | 0.351 | 0.3573 | 0.3459999 | 410498 |
| 1733527800 | 0.35 | -0.0019 | -0.54 | 0.37 | 0.37 | 0.35 | 304111 |
| 1733441400 | 0.3519 | -0.0117 | -3.22 | 0.37 | 0.3733 | 0.351 | 520310 |
| 1733355000 | 0.3636 | 0.0129 | 3.68 | 0.35 | 0.365 | 0.35 | 499697 |
| 1733268600 | 0.3507 | 0.0017 | 0.49 | 0.35 | 0.354 | 0.3497 | 248410 |
| 1733182200 | 0.349 | -0.0065 | -1.83 | 0.36 | 0.365 | 0.3469999 | 662121 |
| 1732917840 | 0.3555 | 0.0029 | 0.82 | 0.36 | 0.36 | 0.3508 | 237950 |
| 1732750200 | 0.3526 | 0.0024 | 0.69 | 0.36 | 0.363699 | 0.3511 | 201801 |
| 1732663800 | 0.3502 | -0.0006 | -0.17 | 0.3517 | 0.3525 | 0.3487 | 423411 |
| 1732577400 | 0.3508 | -0.0094 | -2.61 | 0.357 | 0.3625 | 0.3501 | 431738 |
| 1732318200 | 0.3602 | 0.0061 | 1.72 | 0.36 | 0.368 | 0.357 | 316355 |
| 1732231800 | 0.3541 | -0.0019 | -0.53 | 0.3558 | 0.3595 | 0.35065 | 483294 |
| 1732145400 | 0.356 | -0.0015 | -0.42 | 0.36 | 0.36 | 0.3557 | 302536 |
| 1732059000 | 0.3575 | -0.0051 | -1.41 | 0.36 | 0.361 | 0.3561 | 306289 |
| 1731972600 | 0.3626 | 0.0027 | 0.75 | 0.36 | 0.3711999 | 0.36 | 369228 |
| 1731713400 | 0.3599 | -0.0062 | -1.69 | 0.37 | 0.377 | 0.3575 | 273521 |
| 1731627000 | 0.3661 | -0.0058 | -1.56 | 0.37 | 0.3749 | 0.3657 | 344827 |
| 1731540600 | 0.3719 | 0.003658 | 0.99 | 0.38 | 0.38 | 0.3696999 | 263736 |
| 1731454200 | 0.368242 | 0.005942 | 1.64 | 0.368 | 0.3778 | 0.364 | 527209 |
| 1731367800 | 0.3623 | -0.01 | -2.69 | 0.37 | 0.3715 | 0.3535 | 764880 |
| 1731108600 | 0.3723 | -0.0125 | -3.25 | 0.379 | 0.3802 | 0.37 | 284367 |
| 1731022200 | 0.3847999 | 0.0096999 | 2.59 | 0.3845 | 0.3885 | 0.375 | 292120 |
| 1730935800 | 0.3751 | -0.0001 | -0.03 | 0.3701999 | 0.384 | 0.36 | 442196 |
| 1730849400 | 0.3752 | -0.0068 | -1.78 | 0.3839 | 0.3897 | 0.3743 | 441101 |
| 1730763000 | 0.382 | -0.01055 | -2.69 | 0.39 | 0.39645 | 0.382 | 601776 |
| 1730500200 | 0.39255 | -0.01215 | -3.00 | 0.4 | 0.4062 | 0.3912 | 331864 |
| 1730413800 | 0.4047 | 0.0017 | 0.42 | 0.4 | 0.405 | 0.396 | 379055 |
| 1730327400 | 0.403 | 0.0029 | 0.72 | 0.4099999 | 0.4099999 | 0.3926 | 792569 |
| 1730241000 | 0.4001 | -0.0025 | -0.62 | 0.4099999 | 0.412399 | 0.4 | 213027 |
| 1730154600 | 0.4026 | -0.014893 | -3.57 | 0.42 | 0.421 | 0.391 | 643103 |
| 1729895400 | 0.417493 | 0.010093 | 2.48 | 0.4076 | 0.42 | 0.4001 | 510100 |
| 1729809000 | 0.4074 | 0.0129 | 3.27 | 0.415 | 0.4175 | 0.4017 | 937429 |
| 1729722600 | 0.3945 | -0.0155 | -3.78 | 0.4099999 | 0.4144 | 0.3943999 | 543158 |
| 1729636200 | 0.4099999 | -0.0001 | -0.02 | 0.42 | 0.42 | 0.405 | 549510 |
| 1729549800 | 0.4101 | -0.0009 | -0.22 | 0.4112 | 0.4199 | 0.402 | 564915 |
| 1729290600 | 0.4109999 | 0.0158999 | 4.02 | 0.39 | 0.415 | 0.39 | 717378 |
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
