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 | 0 | 2.42 | 2.45 | 2.31 | 68601 | 2.37973747 | SP |
| 4 | -0.19 | -7.27969348659 | 2.61 | 2.7395 | 2.31 | 71139 | 2.4800353 | SP |
| 12 | -0.82 | -25.3086419753 | 3.24 | 3.52 | 2.31 | 66824 | 2.75563914 | SP |
| 26 | -1.01 | -29.4460641399 | 3.43 | 3.67 | 2.31 | 52689 | 3.00143505 | SP |
| 52 | -0.48 | -16.5517241379 | 2.9 | 4.762 | 2.31 | 60100 | 3.41062213 | SP |
| 156 | -10.68 | -81.5267175573 | 13.1 | 13.3413 | 2.31 | 63895 | 5.12478143 | SP |
| 260 | -9.35 | -79.4392523364 | 11.77 | 31.873 | 2.31 | 116443 | 15.0435832 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.42 | 0.02 | 0.83 | 2.4 | 2.45 | 2.38 | 41188 |
| 1734996600 | 2.4 | 0.03 | 1.27 | 2.37 | 2.4383 | 2.37 | 92242 |
| 1734737400 | 2.37 | 0.03 | 1.28 | 2.3 | 2.4391 | 2.3 | 74123 |
| 1734651000 | 2.34 | 0 | 0.00 | 2.34 | 2.42 | 2.31 | 73102 |
| 1734564600 | 2.34 | -0.09 | -3.70 | 2.4 | 2.48 | 2.34 | 99312 |
| 1734478200 | 2.43 | 0.06 | 2.53 | 2.34 | 2.4399 | 2.34 | 72023 |
| 1734391800 | 2.37 | -0.06 | -2.47 | 2.4 | 2.44 | 2.37 | 103623 |
| 1734132600 | 2.43 | -0.01 | -0.41 | 2.41 | 2.45 | 2.38 | 83434 |
| 1734046200 | 2.44 | -0.08 | -3.17 | 2.5 | 2.5198999 | 2.4209 | 67099 |
| 1733959800 | 2.52 | -0.08 | -3.08 | 2.58 | 2.58 | 2.5 | 123174 |
| 1733873400 | 2.6 | 0.01 | 0.39 | 2.58 | 2.65 | 2.5714 | 75919 |
| 1733787000 | 2.59 | 0.01 | 0.39 | 2.57 | 2.68 | 2.57 | 65154 |
| 1733527800 | 2.58 | 0.03 | 1.18 | 2.57 | 2.59 | 2.5501 | 79477 |
| 1733441400 | 2.55 | -0.02 | -0.58 | 2.56 | 2.6 | 2.55 | 80435 |
| 1733355000 | 2.565 | -0.09 | -3.21 | 2.62 | 2.68 | 2.55 | 65441 |
| 1733268600 | 2.65 | -0.04 | -1.49 | 2.67 | 2.68 | 2.63 | 36185 |
| 1733182200 | 2.69 | -0.01 | -0.37 | 2.58 | 2.7395 | 2.58 | 47451 |
| 1732917840 | 2.7 | 0.03 | 1.12 | 2.61 | 2.7299 | 2.6048 | 33117 |
| 1732750200 | 2.67 | 0.02 | 0.75 | 2.65 | 2.71 | 2.61 | 57317 |
| 1732663800 | 2.65 | 0.01 | 0.38 | 2.62 | 2.69 | 2.59 | 188094 |
| 1732577400 | 2.64 | 0.03 | 1.15 | 2.64 | 2.6499 | 2.56 | 55818 |
| 1732318200 | 2.61 | 0.02 | 0.77 | 2.58 | 2.64 | 2.57 | 83583 |
| 1732231800 | 2.59 | -0.03 | -1.15 | 2.62 | 2.666 | 2.58 | 87034 |
| 1732145400 | 2.62 | -0.02 | -0.76 | 2.61 | 2.67 | 2.61 | 74878 |
| 1732059000 | 2.64 | -0.04 | -1.49 | 2.65 | 2.71 | 2.6257 | 40795 |
| 1731972600 | 2.68 | -0.03 | -1.11 | 2.71 | 2.77 | 2.64 | 81532 |
| 1731713400 | 2.71 | -0.03 | -1.09 | 2.7799999 | 2.7799999 | 2.69 | 45727 |
| 1731627000 | 2.74 | -0.09 | -3.21 | 2.79 | 2.8297 | 2.73 | 59792 |
| 1731540600 | 2.8308 | 0.11 | 4.07 | 2.72 | 2.8308 | 2.61 | 98924 |
| 1731454200 | 2.72 | 0.19 | 7.51 | 2.45 | 2.7446 | 2.45 | 144666 |
| 1731367800 | 2.5299999 | -0.26 | -9.32 | 2.84 | 2.84 | 2.5207 | 238574 |
| 1731108600 | 2.79 | -0.07 | -2.45 | 2.99 | 2.9996 | 2.771 | 122202 |
| 1731022200 | 2.86 | 0.06 | 2.19 | 2.7599999 | 2.9 | 2.7599999 | 72564 |
| 1730935800 | 2.7988 | -0.52 | -15.70 | 3.2799999 | 3.2799999 | 2.72 | 355065 |
| 1730849400 | 3.32 | -0.02 | -0.60 | 3.4 | 3.4 | 3.2645 | 43452 |
| 1730763000 | 3.34 | 0.09 | 2.77 | 3.25 | 3.3866 | 3.25 | 35175 |
| 1730500200 | 3.25 | 0.04 | 1.25 | 3.22 | 3.2599 | 3.21 | 20852 |
| 1730413800 | 3.21 | -0.02 | -0.47 | 3.21 | 3.2299 | 3.1812 | 23656 |
| 1730327400 | 3.225 | -0.1 | -2.86 | 3.2799999 | 3.32 | 3.22 | 55293 |
| 1730241000 | 3.32 | -0.12 | -3.49 | 3.41 | 3.41 | 3.3 | 37346 |
| 1730154600 | 3.44 | -0.05 | -1.43 | 3.4 | 3.51 | 3.4 | 74402 |
| 1729895400 | 3.49 | 0.06 | 1.75 | 3.5 | 3.5 | 3.45 | 43373 |
| 1729809000 | 3.43 | -0.05 | -1.44 | 3.46 | 3.5173 | 3.4 | 56092 |
| 1729722600 | 3.48 | -0.03 | -0.85 | 3.51 | 3.52 | 3.4301 | 48361 |
| 1729636200 | 3.5099 | 0.21 | 6.52 | 3.27 | 3.52 | 3.27 | 83473 |
| 1729549800 | 3.295 | -0.06 | -1.64 | 3.3 | 3.34 | 3.2799999 | 28280 |
| 1729290600 | 3.35 | 0.08 | 2.45 | 3.29 | 3.35 | 3.29 | 25423 |
| 1729204200 | 3.27 | 0.02 | 0.62 | 3.23 | 3.29 | 3.23 | 42422 |
| 1729117800 | 3.25 | 0.04 | 1.38 | 3.22 | 3.27 | 3.21 | 29740 |
| 1729031400 | 3.2058 | -0 | -0.13 | 3.21 | 3.25 | 3.2 | 18072 |
| 1728945000 | 3.21 | 0.04 | 1.26 | 3.2 | 3.24 | 3.165 | 34268 |
| 1728685800 | 3.17 | 0.06 | 1.93 | 3.1 | 3.18 | 3.1 | 37369 |
| 1728599400 | 3.11 | -0.03 | -0.92 | 3.11 | 3.16 | 3.1 | 19224 |
| 1728513000 | 3.1389999 | -0.03 | -0.82 | 3.17 | 3.179 | 3.11 | 34213 |
| 1728426600 | 3.165 | -0.04 | -1.09 | 3.18 | 3.2099 | 3.1504 | 34641 |
| 1728340200 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2803 | 3.17 | 33286 |
| 1728081000 | 3.22 | 0.01 | 0.31 | 3.21 | 3.2698999 | 3.2001 | 15958 |
| 1727994600 | 3.21 | 0.02 | 0.63 | 3.24 | 3.2498999 | 3.18 | 16259 |
| 1727908200 | 3.19 | -0.02 | -0.73 | 3.19 | 3.2485 | 3.15 | 25166 |
| 1727821800 | 3.2134999 | -0.05 | -1.51 | 3.23 | 3.29 | 3.2 | 31231 |
| 1727735400 | 3.2629 | 0 | 0.09 | 3.36 | 3.36 | 3.241 | 68679 |
| 1727476200 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.3001 | 3.25 | 26534 |
| 1727389800 | 3.24 | 0.04 | 1.25 | 3.25 | 3.27 | 3.2101 | 84554 |
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
