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 |
|---|---|---|---|---|---|---|---|
| 1741108500 | 3.145 | -0.1 | -3.08 | 3.14 | 3.145 | 3.14 | 998 |
| 1741022100 | 3.245 | 0.13 | 4.26 | 3.29 | 3.3175 | 3.245 | 5282 |
| 1740762900 | 3.1125 | -0.09 | -2.89 | 3.165 | 3.165 | 3.1125 | 1021 |
| 1740676500 | 3.205 | -0.04 | -1.23 | 3.24 | 3.24 | 3.205 | 347 |
| 1740590100 | 3.245 | -0.03 | -0.76 | 3.25 | 3.25 | 3.245 | 627 |
| 1740503700 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.275 | 3.255 | 1325 |
| 1740417300 | 3.25 | -0.01 | -0.15 | 3.25 | 3.25 | 3.25 | 500 |
| 1740158100 | 3.255 | -0.01 | -0.15 | 3.3 | 3.3275 | 3.24 | 1721 |
| 1740071700 | 3.2599999 | 0.05 | 1.56 | 3.2599999 | 3.305 | 3.25 | 2631 |
| 1739985300 | 3.21 | -0.02 | -0.70 | 3.24 | 3.27 | 3.2 | 1103 |
| 1739898900 | 3.2325 | 0.04 | 1.25 | 3.2325 | 3.2325 | 3.2325 | 500 |
| 1739812500 | 3.1925 | 0.02 | 0.71 | 3.25 | 3.29 | 3.1925 | 1244 |
| 1739553300 | 3.17 | 0.09 | 3.09 | 3.14 | 3.185 | 3.12 | 1654 |
| 1739466900 | 3.075 | 0.06 | 1.82 | 3.07 | 3.075 | 3.07 | 11 |
| 1739380500 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1739294100 | 3.02 | -0.05 | -1.63 | 3.025 | 3.025 | 3 | 219 |
| 1739207700 | 3.07 | 0.15 | 4.96 | 3.145 | 3.1475 | 3.015 | 1888 |
| 1738948500 | 2.925 | 0.02 | 0.69 | 2.925 | 2.955 | 2.895 | 442 |
| 1738862100 | 2.9049999 | 0.08 | 3.01 | 2.895 | 2.93 | 2.875 | 687 |
| 1738775700 | 2.82 | -0.06 | -1.91 | 2.82 | 2.82 | 2.82 | 938 |
| 1738689300 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1738602900 | 2.875 | -0.1 | -3.28 | 2.895 | 2.895 | 2.84 | 1233 |
| 1738343700 | 2.9725 | 0.1 | 3.39 | 2.94 | 2.9725 | 2.9275 | 1470 |
| 1738257300 | 2.875 | -0.03 | -0.86 | 2.875 | 2.875 | 2.875 | 657 |
| 1738170900 | 2.9 | -0.03 | -0.85 | 3.0299999 | 3.0299999 | 2.9 | 6426 |
| 1738084500 | 2.925 | 0.05 | 1.92 | 2.875 | 2.925 | 2.875 | 7768 |
| 1737998100 | 2.87 | -0.12 | -4.01 | 2.89 | 2.9049999 | 2.86 | 5730 |
| 1737738900 | 2.99 | 0.02 | 0.50 | 3.0325 | 3.04 | 2.97 | 9695 |
| 1737652500 | 2.975 | -0.14 | -4.34 | 2.9725 | 2.9875 | 2.89 | 8199 |
| 1737566100 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1737479700 | 3.11 | -0.05 | -1.58 | 3.12 | 3.145 | 3.11 | 1500 |
| 1737393300 | 3.16 | -0.13 | -3.95 | 3.165 | 3.165 | 3.15 | 1459 |
| 1737134100 | 3.29 | 0.04 | 1.08 | 3.25 | 3.32 | 3.23 | 2194 |
| 1737047700 | 3.255 | -0.04 | -1.21 | 3.3025 | 3.3025 | 3.255 | 1437 |
| 1736961300 | 3.295 | -0.08 | -2.23 | 3.34 | 3.34 | 3.275 | 4417 |
| 1736874900 | 3.37 | -0.03 | -0.88 | 3.37 | 3.37 | 3.37 | 375 |
| 1736788500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736529300 | 3.4 | -0.01 | -0.15 | 3.365 | 3.41 | 3.365 | 413 |
| 1736442900 | 3.405 | 0.06 | 1.79 | 3.355 | 3.405 | 3.33 | 128 |
| 1736356500 | 3.345 | -0.04 | -1.11 | 3.375 | 3.42 | 3.335 | 1129 |
| 1736270100 | 3.3825 | -0.18 | -5.12 | 3.41 | 3.445 | 3.355 | 1175 |
| 1736183700 | 3.565 | 0.05 | 1.42 | 3.55 | 3.5725 | 3.55 | 1321 |
| 1735924500 | 3.515 | -0.03 | -0.71 | 3.505 | 3.515 | 3.505 | 19 |
| 1735838100 | 3.54 | 0.11 | 3.06 | 3.465 | 3.54 | 3.465 | 1601 |
| 1735751700 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1735665300 | 3.435 | 0 | 0.15 | 3.4 | 3.435 | 3.4 | 1891 |
| 1735578900 | 3.43 | 0.01 | 0.29 | 3.39 | 3.445 | 3.38 | 426 |
| 1735319700 | 3.42 | 0.12 | 3.48 | 3.475 | 3.475 | 3.4 | 1677 |
| 1735218900 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1735132500 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1735046100 | 3.305 | -0.01 | -0.38 | 3.33 | 3.33 | 3.305 | 195 |
| 1734974100 | 3.3175 | 0.11 | 3.35 | 3.23 | 3.41 | 3.2 | 1613 |
| 1734714900 | 3.21 | 0.09 | 2.88 | 3.115 | 3.21 | 3.085 | 4328 |
| 1734628500 | 3.12 | 0.09 | 2.97 | 3.15 | 3.185 | 3.095 | 4740 |
| 1734542100 | 3.0299999 | -0.18 | -5.46 | 3.325 | 3.345 | 3.0299999 | 5609 |
| 1734455700 | 3.205 | -0.01 | -0.16 | 3.3 | 3.3 | 3.16 | 4338 |
| 1734369300 | 3.21 | -0.32 | -9.07 | 3.48 | 3.48 | 3.21 | 4464 |
| 1734110100 | 3.53 | -0.54 | -13.27 | 3.8 | 3.8 | 3.505 | 4431 |
| 1734023700 | 4.07 | -0.06 | -1.45 | 4.095 | 4.14 | 4.07 | 217 |
| 1733937300 | 4.13 | -0.05 | -1.08 | 4.13 | 4.13 | 4.13 | 48 |
| 1733850900 | 4.175 | -0.05 | -1.18 | 4.19 | 4.215 | 4.165 | 1756 |
| 1733764500 | 4.225 | 0.01 | 0.24 | 4.21 | 4.225 | 4.21 | 18 |
| 1733505300 | 4.215 | 0.07 | 1.69 | 4.195 | 4.215 | 4.195 | 61 |
| 1733418900 | 4.1449999 | 0.1 | 2.41 | 4.1449999 | 4.1449999 | 4.1449999 | 234 |
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
