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 | 0.05 | 4.5045045045 | 1.11 | 1.21 | 0.9033 | 67274 | 1.09666811 | CS |
| 4 | -0.08 | -6.45161290323 | 1.24 | 1.35 | 0.9033 | 158450 | 1.16922708 | CS |
| 12 | -0.44 | -27.5 | 1.6 | 2.03 | 0.87 | 460991 | 1.43268185 | CS |
| 26 | -0.36 | -23.6842105263 | 1.52 | 2.5564 | 0.87 | 261833 | 1.469162 | CS |
| 52 | -2.85 | -71.072319202 | 4.01 | 4.24 | 0.87 | 160491 | 1.54484851 | CS |
| 156 | -2.85 | -71.072319202 | 4.01 | 4.24 | 0.87 | 160491 | 1.54484851 | CS |
| 260 | -2.85 | -71.072319202 | 4.01 | 4.24 | 0.87 | 160491 | 1.54484851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 1.04 | 0.04 | 4.00 | 0.97 | 1.074 | 0.97 | 35122 |
| 1741044600 | 1 | -0.13 | -11.50 | 1.1299999 | 1.1299999 | 0.9033 | 56472 |
| 1740785400 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1299999 | 1.045 | 34631 |
| 1740699000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.19 | 1.09 | 70944 |
| 1740612600 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.21 | 1.06 | 139199 |
| 1740526200 | 1.15 | 0.08 | 7.48 | 1.09 | 1.1899 | 0.9505 | 1037123 |
| 1740439800 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.0345 | 30774 |
| 1740180600 | 1.08 | -0.01 | -1.10 | 1.08 | 1.12 | 1.05 | 34588 |
| 1740094200 | 1.092 | -0.06 | -5.04 | 1.18 | 1.18 | 1.08 | 34425 |
| 1740007800 | 1.15 | -0.04 | -3.36 | 1.18 | 1.19 | 1.09 | 46472 |
| 1739921400 | 1.19 | 0.07 | 6.25 | 1.12 | 1.19 | 1.1 | 49110 |
| 1739575800 | 1.12 | -0.08 | -6.51 | 1.2 | 1.2 | 1.05 | 117456 |
| 1739489400 | 1.198 | 0.05 | 4.17 | 1.1399999 | 1.22 | 1.11 | 96211 |
| 1739403000 | 1.15 | -0 | -0.02 | 1.12 | 1.2498 | 1.1 | 103471 |
| 1739316600 | 1.1501999 | -0.04 | -3.34 | 1.2 | 1.21 | 1.1 | 73546 |
| 1739230200 | 1.19 | -0.11 | -8.46 | 1.29 | 1.33 | 1.17 | 184654 |
| 1738971000 | 1.3 | 0.13 | 10.64 | 1.17 | 1.35 | 1.17 | 276407 |
| 1738884600 | 1.175 | -0.04 | -3.27 | 1.22 | 1.238 | 1.17 | 186085 |
| 1738798200 | 1.2146999 | -0.07 | -5.10 | 1.24 | 1.26 | 1.1299999 | 403867 |
| 1738711800 | 1.28 | 0.26 | 25.48 | 1.36 | 1.47 | 1.16 | 3563734 |
| 1738625400 | 1.0201 | 0.03 | 3.03 | 0.9604 | 1.035 | 0.87 | 1891842 |
| 1738366200 | 0.9901 | -0.0861 | -8.00 | 1.06 | 1.12 | 0.9646 | 51655 |
| 1738279800 | 1.0762 | 0.1 | 9.82 | 0.9976 | 1.1 | 0.9418 | 39757 |
| 1738193400 | 0.98 | 0.046 | 4.93 | 0.95 | 1.0499 | 0.9418 | 43279 |
| 1738107000 | 0.934 | -0.126 | -11.89 | 1.09 | 1.09 | 0.91 | 102370 |
| 1738020600 | 1.06 | -0.16 | -13.11 | 1.24 | 1.24 | 0.9901 | 89998 |
| 1737761400 | 1.22 | 0.1 | 8.93 | 1.2 | 1.235 | 1.17 | 20767 |
| 1737675000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588600 | 1.12 | -0.08 | -6.67 | 1.18 | 1.1951 | 1.0734 | 42203 |
| 1737502200 | 1.2 | -0.04 | -3.23 | 1.19 | 1.2494 | 1.17 | 46337 |
| 1737156600 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2744 | 1.19 | 10998 |
| 1737070200 | 1.25 | 0.01 | 0.81 | 1.25 | 1.3 | 1.1801 | 16155 |
| 1736983800 | 1.24 | -0.03 | -1.98 | 1.26 | 1.26 | 1.2246999 | 42414 |
| 1736897400 | 1.2649999 | 0.02 | 2.02 | 1.24 | 1.3 | 1.2 | 34978 |
| 1736811000 | 1.24 | 0.02 | 1.47 | 1.2 | 1.3 | 1.2 | 24775 |
| 1736551800 | 1.222 | 0.01 | 0.99 | 1.2 | 1.27 | 1.18 | 29888 |
| 1736379000 | 1.21 | -0.07 | -5.47 | 1.21 | 1.3327 | 1.17 | 34728 |
| 1736292600 | 1.28 | -0.07 | -5.19 | 1.33 | 1.33 | 1.28 | 27076 |
| 1736206200 | 1.35 | 0.05 | 3.85 | 1.3 | 1.3799999 | 1.28 | 37429 |
| 1735947000 | 1.3 | -0.02 | -1.52 | 1.28 | 1.33 | 1.2549999 | 45728 |
| 1735860600 | 1.32 | 0.03 | 2.33 | 1.29 | 1.32 | 1.2501 | 40725 |
| 1735687800 | 1.29 | 0.01 | 0.78 | 1.31 | 1.33 | 1.26 | 151788 |
| 1735601400 | 1.28 | -0.02 | -1.54 | 1.28 | 1.35 | 1.24 | 121924 |
| 1735342200 | 1.3 | 0.01 | 0.78 | 1.31 | 1.3299 | 1.23 | 43341 |
| 1735255800 | 1.29 | 0.03 | 2.38 | 1.24 | 1.345 | 1.22 | 78620 |
| 1735077840 | 1.26 | -0.02 | -1.56 | 1.25 | 1.345 | 1.2161 | 31756 |
| 1734996600 | 1.28 | 0.08 | 6.67 | 1.19 | 1.3799999 | 1.16 | 410383 |
| 1734737400 | 1.2 | 0.01 | 0.84 | 1.26 | 1.26 | 1.1299999 | 75222 |
| 1734651000 | 1.19 | 0.02 | 1.71 | 1.3899999 | 1.3899999 | 1.12 | 78294 |
| 1734564600 | 1.17 | -0.25 | -17.61 | 1.36 | 1.45 | 1.0301 | 508648 |
| 1734478200 | 1.42 | -0.09 | -5.96 | 1.48 | 1.48 | 1.41 | 95274 |
| 1734391800 | 1.51 | -0.17 | -10.12 | 1.58 | 1.7 | 1.47 | 280553 |
| 1734132600 | 1.68 | -0.07 | -4.00 | 1.52 | 1.75 | 1.52 | 438383 |
| 1734046200 | 1.75 | 0.14 | 8.70 | 1.6 | 1.8 | 1.34 | 1041534 |
| 1733959800 | 1.61 | 0.33 | 25.78 | 1.6 | 2.0299999 | 1.43 | 12290384 |
| 1733873400 | 1.28 | -0.03 | -2.29 | 1.3 | 1.3 | 1.24 | 2427940 |
| 1733787000 | 1.31 | -0.02 | -1.50 | 1.29 | 1.3399 | 1.25 | 38649 |
| 1733527800 | 1.33 | -0.01 | -0.75 | 1.3799999 | 1.3899999 | 1.25 | 77630 |
| 1733441400 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.25 | 45936 |
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
