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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737566100 | 4.466 | 0.02 | 0.35 | 4.4565 | 4.4805 | 4.4065 | 933300 |
| 1737479700 | 4.4505 | -0.01 | -0.21 | 4.4465 | 4.474 | 4.426 | 785364 |
| 1737393300 | 4.46 | 0.05 | 1.05 | 4.3905 | 4.463 | 4.3865 | 459745 |
| 1737134100 | 4.4135 | 0.06 | 1.42 | 4.359 | 4.417 | 4.3564999 | 1209911 |
| 1737047700 | 4.3515 | -0.14 | -3.12 | 4.4005 | 4.4125 | 4.3019999 | 1747045 |
| 1736961300 | 4.4915 | 0.1 | 2.23 | 4.3855 | 4.5005 | 4.3855 | 763951 |
| 1736874900 | 4.3935 | 0.05 | 1.09 | 4.376 | 4.3935 | 4.355 | 948762 |
| 1736788500 | 4.346 | -0.07 | -1.48 | 4.405 | 4.405 | 4.3025 | 995366 |
| 1736529300 | 4.4115 | -0 | -0.03 | 4.413 | 4.424 | 4.3845 | 864505 |
| 1736442900 | 4.413 | -0.06 | -1.36 | 4.463 | 4.476 | 4.4115 | 579529 |
| 1736356500 | 4.474 | -0.02 | -0.41 | 4.499 | 4.526 | 4.45525 | 1218518 |
| 1736270100 | 4.4925 | 0.2 | 4.72 | 4.354 | 4.5137 | 4.3435 | 1984616 |
| 1736183700 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1735924500 | 4.29 | -0.03 | -0.69 | 4.338 | 4.34 | 4.288 | 524626 |
| 1735838100 | 4.32 | 0.05 | 1.06 | 4.2675 | 4.344 | 4.2627499 | 886082 |
| 1735751700 | 4.2745 | 0 | 0.00 | 4.2745 | 4.2745 | 4.2745 | 0 |
| 1735665300 | 4.2745 | 0 | 0.00 | 4.2745 | 4.2745 | 4.2745 | 0 |
| 1735578900 | 4.2745 | -0.02 | -0.45 | 4.2939999 | 4.315 | 4.245 | 577843 |
| 1735319700 | 4.2939999 | 0.05 | 1.30 | 4.2355 | 4.2939999 | 4.2275 | 450046 |
| 1735233300 | 4.239 | 0 | 0.00 | 4.239 | 4.239 | 4.239 | 0 |
| 1735146900 | 4.239 | 0 | 0.00 | 4.239 | 4.239 | 4.239 | 0 |
| 1735060500 | 4.239 | 0 | 0.00 | 4.239 | 4.239 | 4.239 | 0 |
| 1734974100 | 4.239 | 0.01 | 0.36 | 4.2195 | 4.2715 | 4.209 | 657123 |
| 1734714900 | 4.224 | -0.03 | -0.79 | 4.2145 | 4.2279 | 4.1665 | 2178966 |
| 1734628500 | 4.2575 | -0.03 | -0.61 | 4.2255 | 4.2615 | 4.2005 | 673387 |
| 1734542100 | 4.2835 | 0.06 | 1.50 | 4.271 | 4.3185 | 4.2485 | 461447 |
| 1734455700 | 4.22 | -0.04 | -0.97 | 4.239 | 4.2645 | 4.194 | 336238 |
| 1734369300 | 4.2615 | 0.04 | 0.97 | 4.239 | 4.274 | 4.227 | 504642 |
| 1734110100 | 4.2205 | -0.01 | -0.32 | 4.232 | 4.2485 | 4.2035 | 198024 |
| 1734023700 | 4.234 | 0.05 | 1.29 | 4.1905 | 4.284 | 4.1575 | 492554 |
| 1733937300 | 4.18 | -0.01 | -0.14 | 4.188 | 4.194 | 4.151 | 263929 |
| 1733850900 | 4.186 | -0.02 | -0.49 | 4.1994999 | 4.2135 | 4.152 | 551299 |
| 1733764500 | 4.2065 | 0.11 | 2.57 | 4.0755 | 4.214 | 4.0715 | 604696 |
| 1733505300 | 4.101 | 0 | 0.00 | 4.101 | 4.101 | 4.101 | 0 |
| 1733418900 | 4.101 | 0.1 | 2.47 | 4.0119999 | 4.101 | 4.0025 | 401173 |
| 1733332500 | 4.002 | -0.03 | -0.67 | 4.026 | 4.03 | 3.9965 | 564922 |
| 1733246100 | 4.029 | 0.02 | 0.55 | 4.0335 | 4.045 | 3.9875 | 324851 |
| 1733159700 | 4.007 | 0.03 | 0.69 | 3.9505 | 4.014 | 3.948 | 340967 |
| 1732900500 | 3.9795 | -0 | -0.05 | 3.9765 | 3.989 | 3.96 | 327151 |
| 1732814100 | 3.9815 | 0.02 | 0.58 | 3.974 | 3.9885 | 3.956 | 203208 |
| 1732727700 | 3.9585 | -0.04 | -1.01 | 3.9875 | 3.996 | 3.9425 | 391617 |
| 1732641300 | 3.999 | -0.02 | -0.53 | 3.988 | 4.0305 | 3.982 | 252832 |
| 1732554900 | 4.0205 | 0.01 | 0.24 | 4.05 | 4.066 | 3.98 | 2580091 |
| 1732295700 | 4.011 | 0.05 | 1.16 | 3.9485 | 4.021 | 3.913 | 409021 |
| 1732209300 | 3.965 | -0.07 | -1.69 | 4.0355 | 4.03554 | 3.86525 | 548751 |
| 1732122900 | 4.033 | 0.06 | 1.59 | 4.12 | 4.13525 | 4.0145 | 1147065 |
| 1732036500 | 3.97 | -0.24 | -5.70 | 4.209 | 4.23 | 3.893 | 644121 |
| 1731950100 | 4.21 | -0.01 | -0.13 | 4.2135 | 4.226 | 4.1855 | 347098 |
| 1731690900 | 4.2154999 | -0.02 | -0.55 | 4.2205 | 4.274 | 4.211 | 455287 |
| 1731604500 | 4.239 | 0.04 | 1.05 | 4.21 | 4.249 | 4.19 | 256563 |
| 1731518100 | 4.195 | -0.01 | -0.32 | 4.221 | 4.249 | 4.17 | 384632 |
| 1731431700 | 4.2085 | -0.07 | -1.64 | 4.2539999 | 4.2705 | 4.2035 | 431528 |
| 1731345300 | 4.2785 | 0.06 | 1.48 | 4.249 | 4.3095 | 4.228 | 291829 |
| 1731086100 | 4.216 | -0.03 | -0.78 | 4.2275 | 4.2515 | 4.1895 | 893841 |
| 1730999700 | 4.249 | -0.03 | -0.77 | 4.2785 | 4.2885 | 4.2425 | 273940 |
| 1730913300 | 4.282 | -0.01 | -0.19 | 4.281 | 4.3355 | 4.2645 | 573788 |
| 1730826900 | 4.29 | -0.04 | -0.90 | 4.3095 | 4.32125 | 4.276 | 545788 |
| 1730740500 | 4.329 | -0.05 | -1.14 | 4.374 | 4.37475 | 4.329 | 656698 |
| 1730481300 | 4.3789999 | 0.05 | 1.25 | 4.3315 | 4.3855 | 4.3265 | 306026 |
| 1730394900 | 4.325 | -0.09 | -2.03 | 4.389 | 4.389 | 4.3045 | 866973 |
| 1730308500 | 4.4145 | -0.09 | -2.00 | 4.48 | 4.5127499 | 4.4145 | 535398 |
| 1730222100 | 4.5045 | 0.02 | 0.33 | 4.5505 | 4.5725 | 4.5045 | 740439 |
| 1730135700 | 4.4894999 | 0.07 | 1.70 | 4.434 | 4.5085 | 4.424 | 421756 |
| 1729872900 | 4.4145 | 0.02 | 0.41 | 4.4269999 | 4.4385 | 4.3915 | 595381 |
| 1729786500 | 4.3965 | 0.06 | 1.28 | 4.3555 | 4.4189999 | 4.34951 | 290043 |
| 1729700100 | 4.341 | -0.03 | -0.65 | 4.34 | 4.3735 | 4.3 | 545984 |
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
