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 |
|---|---|---|---|---|---|---|---|
| 1741713300 | 4.572 | -0.14 | -2.89 | 4.728 | 4.728 | 4.562 | 3770 |
| 1741626900 | 4.708 | -0.08 | -1.67 | 4.758 | 4.796 | 4.704 | 4187 |
| 1741367700 | 4.788 | -0.03 | -0.58 | 4.75 | 4.806 | 4.696 | 1708 |
| 1741281300 | 4.816 | 0.07 | 1.56 | 4.78 | 4.848 | 4.732 | 973 |
| 1741194900 | 4.742 | 0.11 | 2.42 | 4.702 | 4.78 | 4.6769999 | 1323 |
| 1741108500 | 4.63 | -0.15 | -3.18 | 4.714 | 4.714 | 4.606 | 1596 |
| 1741022100 | 4.782 | -0.09 | -1.89 | 4.814 | 4.892 | 4.774 | 2876 |
| 1740762900 | 4.874 | -0.07 | -1.42 | 4.91 | 4.923 | 4.867 | 709 |
| 1740676500 | 4.944 | -0.02 | -0.48 | 4.92 | 4.952 | 4.894 | 1616 |
| 1740590100 | 4.968 | 0.08 | 1.64 | 4.944 | 4.98 | 4.926 | 1529 |
| 1740503700 | 4.888 | 0 | 0.00 | 4.864 | 4.909 | 4.864 | 3090 |
| 1740417300 | 4.888 | -0.06 | -1.25 | 4.95 | 4.986 | 4.864 | 2058 |
| 1740158100 | 4.95 | 0.23 | 4.87 | 4.796 | 4.97 | 4.796 | 2932 |
| 1740071700 | 4.72 | -0.03 | -0.67 | 4.768 | 4.777 | 4.709 | 6266 |
| 1739985300 | 4.752 | -0.08 | -1.66 | 4.804 | 4.804 | 4.722 | 652 |
| 1739898900 | 4.832 | 0.05 | 1.00 | 4.766 | 4.846 | 4.757 | 2177 |
| 1739812500 | 4.784 | 0.03 | 0.67 | 4.758 | 4.804 | 4.738 | 2532 |
| 1739553300 | 4.752 | -0.1 | -2.14 | 4.872 | 4.892 | 4.752 | 1919 |
| 1739466900 | 4.856 | 0.19 | 3.98 | 4.744 | 4.886 | 4.744 | 3171 |
| 1739380500 | 4.67 | 0.05 | 1.04 | 4.658 | 4.696 | 4.654 | 1862 |
| 1739294100 | 4.622 | 0.05 | 1.09 | 4.566 | 4.638 | 4.566 | 2776 |
| 1739207700 | 4.572 | 0.04 | 0.79 | 4.58 | 4.608 | 4.5439999 | 2716 |
| 1738948500 | 4.5359999 | -0.07 | -1.61 | 4.59 | 4.592 | 4.5359999 | 3661 |
| 1738862100 | 4.61 | 0.06 | 1.27 | 4.562 | 4.64 | 4.562 | 2063 |
| 1738775700 | 4.5519999 | -0.05 | -1.09 | 4.524 | 4.564 | 4.524 | 1929 |
| 1738689300 | 4.602 | -0 | -0.04 | 4.63 | 4.63 | 4.5 | 5285 |
| 1738602900 | 4.604 | -0.12 | -2.58 | 4.608 | 4.64 | 4.5519999 | 9916 |
| 1738343700 | 4.726 | 0.15 | 3.23 | 4.5679999 | 4.744 | 4.564 | 8382 |
| 1738257300 | 4.578 | 0.14 | 3.11 | 4.5279999 | 4.638 | 4.5279999 | 4491 |
| 1738170900 | 4.44 | -0.07 | -1.51 | 4.526 | 4.526 | 4.386 | 2859 |
| 1738084500 | 4.508 | -0.04 | -0.88 | 4.5519999 | 4.586 | 4.508 | 8122 |
| 1737998100 | 4.548 | 0.06 | 1.43 | 4.422 | 4.578 | 4.422 | 6065 |
| 1737738900 | 4.484 | 0.04 | 0.85 | 4.5519999 | 4.5519999 | 4.47 | 4444 |
| 1737652500 | 4.446 | 0.11 | 2.49 | 4.368 | 4.446 | 4.36 | 3674 |
| 1737566100 | 4.338 | 0 | 0.00 | 4.338 | 4.338 | 4.338 | 0 |
| 1737479700 | 4.338 | 0.03 | 0.65 | 4.252 | 4.34 | 4.252 | 2712 |
| 1737393300 | 4.3099999 | 0.09 | 2.18 | 4.216 | 4.3099999 | 4.174 | 2554 |
| 1737134100 | 4.218 | 0.03 | 0.81 | 4.206 | 4.236 | 4.164 | 1744 |
| 1737047700 | 4.184 | 0.03 | 0.67 | 4.16 | 4.208 | 4.122 | 6197 |
| 1736961300 | 4.156 | 0.1 | 2.57 | 4.08 | 4.156 | 4.058 | 5085 |
| 1736874900 | 4.0519999 | -0.08 | -1.94 | 4.186 | 4.19 | 4.0519999 | 3352 |
| 1736788500 | 4.132 | -0.07 | -1.71 | 4.112 | 4.134 | 4.107 | 2556 |
| 1736529300 | 4.204 | 0.01 | 0.24 | 4.188 | 4.238 | 4.188 | 2189 |
| 1736442900 | 4.194 | 0.05 | 1.30 | 4.118 | 4.204 | 4.09 | 7432 |
| 1736356500 | 4.14 | -0.09 | -2.22 | 4.218 | 4.218 | 4.13 | 4824 |
| 1736270100 | 4.234 | -0.08 | -1.95 | 4.288 | 4.3 | 4.214 | 1129 |
| 1736183700 | 4.3179999 | 0.05 | 1.12 | 4.312 | 4.352 | 4.284 | 7240 |
| 1735924500 | 4.2699999 | -0.07 | -1.61 | 4.292 | 4.3 | 4.2619999 | 1457 |
| 1735838100 | 4.34 | 0.04 | 0.84 | 4.3099999 | 4.37 | 4.3099999 | 2402 |
| 1735751700 | 4.304 | 0 | 0.00 | 4.304 | 4.304 | 4.304 | 0 |
| 1735665300 | 4.304 | 0 | 0.00 | 4.304 | 4.304 | 4.304 | 0 |
| 1735578900 | 4.304 | -0.04 | -0.97 | 4.334 | 4.334 | 4.298 | 1456 |
| 1735319700 | 4.346 | 0.05 | 1.16 | 4.304 | 4.372 | 4.304 | 3892 |
| 1735233300 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1735146900 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1735060500 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1734974100 | 4.296 | 0.08 | 1.90 | 4.2009999 | 4.3019999 | 4.194 | 2557 |
| 1734714900 | 4.216 | 0.02 | 0.43 | 4.174 | 4.23 | 4.142 | 2076 |
| 1734628500 | 4.198 | -0.2 | -4.55 | 4.32 | 4.3259999 | 4.194 | 4495 |
| 1734542100 | 4.398 | 0.02 | 0.41 | 4.386 | 4.404 | 4.366 | 2512 |
| 1734455700 | 4.38 | -0.07 | -1.57 | 4.432 | 4.46 | 4.38 | 1727 |
| 1734369300 | 4.45 | -0.03 | -0.67 | 4.428 | 4.462 | 4.422 | 2799 |
| 1734110100 | 4.48 | -0.02 | -0.53 | 4.51 | 4.542 | 4.476 | 2529 |
| 1734023700 | 4.5039999 | -0.03 | -0.71 | 4.556 | 4.558 | 4.494 | 1575 |
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
