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 |
|---|---|---|---|---|---|---|---|
| 1740762900 | 4.6345 | -0.07 | -1.39 | 4.6545 | 4.68725 | 4.605 | 2901139 |
| 1740676500 | 4.7 | -0.04 | -0.85 | 4.6805 | 4.734 | 4.6805 | 1047917 |
| 1740590100 | 4.7405 | 0.01 | 0.26 | 4.735 | 4.7554999 | 4.71521 | 903039 |
| 1740503700 | 4.728 | 0 | 0.04 | 4.71 | 4.7455 | 4.688 | 729113 |
| 1740417300 | 4.726 | -0.08 | -1.61 | 4.766 | 4.7808 | 4.7215 | 890653 |
| 1740158100 | 4.8035 | 0.02 | 0.33 | 4.748 | 4.8035 | 4.7394999 | 721016 |
| 1740071700 | 4.7875 | 0.07 | 1.43 | 4.7515 | 4.7925 | 4.737 | 926831 |
| 1739985300 | 4.72 | -0.07 | -1.55 | 4.758 | 4.8145 | 4.69975 | 1590898 |
| 1739898900 | 4.7945 | 0 | 0.00 | 4.8035 | 4.813 | 4.761 | 591649 |
| 1739812500 | 4.7945 | 0.02 | 0.42 | 4.769 | 4.8164999 | 4.761 | 397305 |
| 1739553300 | 4.7745 | -0.01 | -0.10 | 4.7445 | 4.8085 | 4.7445 | 1492341 |
| 1739466900 | 4.7795 | 0.02 | 0.42 | 4.746 | 4.79275 | 4.708 | 559774 |
| 1739380500 | 4.7595 | 0.08 | 1.73 | 4.753 | 4.7725 | 4.7009999 | 1649249 |
| 1739294100 | 4.6785 | -0.02 | -0.32 | 4.6914999 | 4.7045 | 4.6545 | 1717498 |
| 1739207700 | 4.6935 | 0.03 | 0.72 | 4.659 | 4.7805 | 4.646 | 1254027 |
| 1738948500 | 4.66 | 0.04 | 0.85 | 4.6295 | 4.66 | 4.6115 | 928490 |
| 1738862100 | 4.6205 | 0.04 | 0.81 | 4.6075 | 4.6885 | 4.6 | 1152174 |
| 1738775700 | 4.5835 | 0.07 | 1.55 | 4.5075 | 4.5835 | 4.4595 | 1086038 |
| 1738689300 | 4.5134999 | -0.03 | -0.71 | 4.5335 | 4.57528 | 4.479 | 996445 |
| 1738602900 | 4.546 | 0.01 | 0.12 | 4.3865 | 4.546 | 4.3855 | 1089263 |
| 1738343700 | 4.5405 | -0.05 | -1.15 | 4.497 | 4.546 | 4.4285 | 3014328 |
| 1738257300 | 4.5935 | 0.29 | 6.74 | 4.337 | 4.663 | 4.337 | 2954791 |
| 1738170900 | 4.3035 | 0.02 | 0.58 | 4.33 | 4.371 | 4.29 | 1288709 |
| 1738084500 | 4.2785 | -0.06 | -1.46 | 4.3385 | 4.3385 | 4.2765 | 633373 |
| 1737998100 | 4.342 | 0.01 | 0.17 | 4.2995 | 4.401 | 4.2905 | 910110 |
| 1737738900 | 4.3345 | -0.18 | -3.90 | 4.4355 | 4.462 | 4.29 | 1225526 |
| 1737652500 | 4.5105 | 0.04 | 1.00 | 4.467 | 4.5235 | 4.4485 | 604754 |
| 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 |
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
