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 | -0.005 | -0.18115942029 | 2.76 | 2.9996 | 2.45 | 135386 | 2.69687326 | SP |
| 4 | -0.475 | -14.7058823529 | 3.23 | 3.52 | 2.45 | 82480 | 2.97355827 | SP |
| 12 | -0.705 | -20.3757225434 | 3.46 | 3.52 | 2.45 | 49116 | 3.0854406 | SP |
| 26 | -1.345 | -32.8048780488 | 4.1 | 4.4499 | 2.45 | 50614 | 3.35382772 | SP |
| 52 | -0.135 | -4.67128027682 | 2.89 | 4.762 | 2.45 | 58424 | 3.48204868 | SP |
| 156 | -15.345 | -84.7790055249 | 18.1 | 18.34 | 2.3607 | 66901 | 6.01023354 | SP |
| 260 | -9.445 | -77.4180327869 | 12.2 | 31.873 | 2.3607 | 116786 | 15.20057699 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727303400 | 3.2 | -0.09 | -2.74 | 3.23 | 3.29 | 3.2 | 36669 |
| 1727217000 | 3.29 | 0.04 | 1.23 | 3.29 | 3.33 | 3.2599999 | 31659 |
| 1727130600 | 3.25 | -0.02 | -0.61 | 3.21 | 3.27 | 3.2 | 35810 |
| 1726871400 | 3.27 | -0.03 | -0.91 | 3.2799999 | 3.3295 | 3.25 | 20693 |
| 1726785000 | 3.3 | -0.04 | -1.20 | 3.42 | 3.42 | 3.3 | 16018 |
| 1726698600 | 3.34 | -0.01 | -0.32 | 3.34 | 3.43 | 3.2801 | 42517 |
| 1726612200 | 3.3506 | 0.02 | 0.62 | 3.36 | 3.44 | 3.33 | 20479 |
| 1726525800 | 3.33 | -0.01 | -0.30 | 3.32 | 3.44 | 3.32 | 37288 |
| 1726266600 | 3.34 | 0.02 | 0.60 | 3.35 | 3.36 | 3.2925 | 35083 |
| 1726180200 | 3.32 | 0.02 | 0.61 | 3.32 | 3.32 | 3.2599999 | 26950 |
| 1726093800 | 3.3 | -0.01 | -0.36 | 3.29 | 3.3506999 | 3.2509 | 9840 |
| 1726007400 | 3.3119 | -0.02 | -0.54 | 3.39 | 3.39 | 3.2801 | 19662 |
| 1725921000 | 3.33 | 0.19 | 6.05 | 3.12 | 3.38 | 3.12 | 38478 |
| 1725661800 | 3.14 | -0.06 | -1.88 | 3.2 | 3.215 | 3.1 | 37693 |
| 1725575400 | 3.2 | 0.01 | 0.35 | 3.21 | 3.35 | 3.1743 | 16659 |
| 1725489000 | 3.1889 | 0.03 | 0.91 | 3.14 | 3.245 | 3.14 | 17980 |
| 1725402600 | 3.16 | 0.01 | 0.32 | 3.19 | 3.2799999 | 3.11 | 49328 |
| 1725057000 | 3.15 | 0.02 | 0.79 | 3.11 | 3.2099 | 3.1 | 15118 |
| 1724970600 | 3.1254 | 0.01 | 0.17 | 3.11 | 3.18 | 3.09 | 27300 |
| 1724884200 | 3.1201 | 0.01 | 0.16 | 3.12 | 3.1787 | 3.12 | 45722 |
| 1724797800 | 3.115 | -0.28 | -8.11 | 3.2599999 | 3.275 | 3.0389 | 74203 |
| 1724711400 | 3.39 | 0.01 | 0.30 | 3.36 | 3.43 | 3.36 | 32567 |
| 1724452200 | 3.38 | 0.02 | 0.60 | 3.39 | 3.43 | 3.36 | 35682 |
| 1724365800 | 3.36 | -0.04 | -1.18 | 3.46 | 3.46 | 3.33 | 15649 |
| 1724279400 | 3.4 | 0.06 | 1.80 | 3.34 | 3.4299 | 3.34 | 32943 |
| 1724193000 | 3.34 | -0.14 | -4.02 | 3.46 | 3.5299 | 3.329 | 51373 |
| 1724106600 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5699 | 3.45 | 50793 |
| 1723847400 | 3.5 | 0.06 | 1.87 | 3.41 | 3.5 | 3.3901 | 42615 |
| 1723761000 | 3.4358 | 0.08 | 2.26 | 3.38 | 3.4792 | 3.37 | 35025 |
| 1723674600 | 3.36 | 0.02 | 0.65 | 3.34 | 3.45 | 3.32 | 28915 |
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
