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 |
|---|---|---|---|---|---|---|---|
| 1735924500 | 4 | -0.04 | -0.87 | 4.035 | 4.04 | 3.985 | 412 |
| 1735838100 | 4.035 | 0.06 | 1.51 | 4.04 | 4.04 | 4.005 | 3145 |
| 1735751700 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1735665300 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1735578900 | 3.975 | -0.01 | -0.25 | 3.985 | 4.005 | 3.945 | 1011 |
| 1735319700 | 3.985 | 0.03 | 0.76 | 4.015 | 4.015 | 3.96 | 2186 |
| 1735233300 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1735146900 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1735060500 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1734974100 | 3.955 | 0.1 | 2.46 | 3.92 | 3.955 | 3.905 | 8406 |
| 1734714900 | 3.86 | -0.02 | -0.52 | 3.855 | 3.935 | 3.84 | 2621 |
| 1734628500 | 3.88 | -0.16 | -4.02 | 3.93 | 3.94 | 3.88 | 1874 |
| 1734542100 | 4.0425 | 0.03 | 0.67 | 4.015 | 4.045 | 4.01 | 6826 |
| 1734455700 | 4.01577 | 0.01 | 0.14 | 3.995 | 4.01577 | 3.96 | 10157 |
| 1734369300 | 4.01 | -0.12 | -2.85 | 4.115 | 4.115 | 3.99 | 7916 |
| 1734110100 | 4.1275 | -0.02 | -0.42 | 4.155 | 4.1625 | 4.1275 | 5526 |
| 1734023700 | 4.1449999 | -0.09 | -2.01 | 4.225 | 4.2375 | 4.1449999 | 2683 |
| 1733937300 | 4.23 | -0.04 | -0.94 | 4.26 | 4.265 | 4.22 | 1046 |
| 1733850900 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.3099999 | 4.25 | 3082 |
| 1733764500 | 4.29 | 0.06 | 1.42 | 4.26 | 4.33 | 4.24 | 15020 |
| 1733505300 | 4.23 | -0.01 | -0.24 | 4.23 | 4.275 | 4.2 | 2728 |
| 1733418900 | 4.24 | 0.04 | 0.83 | 4.325 | 4.3475 | 4.24 | 5388 |
| 1733332500 | 4.205 | 0 | 0.12 | 4.225 | 4.3 | 4.205 | 3704 |
| 1733246100 | 4.2 | 0.09 | 2.07 | 4.14 | 4.2699999 | 4.12 | 17293 |
| 1733159700 | 4.115 | 0.04 | 0.86 | 4.1 | 4.14 | 4.07 | 6157 |
| 1732900500 | 4.08 | -0.01 | -0.24 | 4.1 | 4.15 | 4.0199999 | 7659 |
| 1732814100 | 4.09 | 0.02 | 0.49 | 4.195 | 4.195 | 4.0675 | 14514 |
| 1732727700 | 4.07 | -0.03 | -0.73 | 4.115 | 4.1175 | 4.03 | 9115 |
| 1732641300 | 4.1 | -0.1 | -2.26 | 4.085 | 4.18 | 4.085 | 1130 |
| 1732554900 | 4.195 | 0.09 | 2.07 | 4.1849999 | 4.205 | 4.075 | 20214 |
| 1732295700 | 4.11 | -0.04 | -0.96 | 4.14 | 4.14 | 4.07 | 2548 |
| 1732209300 | 4.15 | -0.07 | -1.54 | 4.2 | 4.2 | 4.13 | 4562 |
| 1732122900 | 4.215 | -0.14 | -3.10 | 4.36 | 4.36 | 4.215 | 2566 |
| 1732036500 | 4.35 | -0.12 | -2.68 | 4.465 | 4.465 | 4.28 | 6572 |
| 1731950100 | 4.47 | -0.08 | -1.65 | 4.5599999 | 4.5599999 | 4.415 | 4582 |
| 1731690900 | 4.545 | 0.09 | 2.13 | 4.38 | 4.55 | 4.38 | 6300 |
| 1731604500 | 4.45 | 0.04 | 1.02 | 4.375 | 4.455 | 4.375 | 3011 |
| 1731518100 | 4.405 | -0.04 | -0.90 | 4.405 | 4.48 | 4.39 | 4169 |
| 1731431700 | 4.445 | -0.25 | -5.27 | 4.62 | 4.62 | 4.385 | 13394 |
| 1731345300 | 4.6925 | -0.21 | -4.23 | 4.885 | 4.9175 | 4.6925 | 14108 |
| 1731086100 | 4.9 | 0.1 | 2.08 | 4.785 | 4.93 | 4.695 | 29786 |
| 1730999700 | 4.8 | 0.14 | 2.89 | 4.805 | 4.93 | 4.7975 | 10491 |
| 1730913300 | 4.665 | 0.03 | 0.54 | 4.755 | 4.82 | 4.63 | 3642 |
| 1730826900 | 4.64 | 0.05 | 1.09 | 4.67 | 4.68 | 4.61 | 3169 |
| 1730740500 | 4.59 | -0.14 | -2.96 | 4.695 | 4.695 | 4.59 | 4936 |
| 1730481300 | 4.73 | 0.05 | 0.96 | 4.715 | 4.755 | 4.715 | 2151 |
| 1730394900 | 4.6849999 | -0.02 | -0.32 | 4.53 | 4.69 | 4.5199999 | 19898 |
| 1730308500 | 4.7 | -0.27 | -5.43 | 4.92 | 4.92 | 4.67 | 13953 |
| 1730222100 | 4.97 | -0.07 | -1.39 | 5.04 | 5.0599999 | 4.96 | 10604 |
| 1730135700 | 5.04 | -0.09 | -1.75 | 5.12 | 5.13 | 5.04 | 3035 |
| 1729872900 | 5.13 | -0.07 | -1.35 | 5.14 | 5.2 | 5.11 | 12090 |
| 1729786500 | 5.2 | -0.07 | -1.33 | 5.22 | 5.26 | 5.11 | 22878 |
| 1729700100 | 5.2699999 | -0.03 | -0.57 | 5.21 | 5.3 | 5.2 | 5027 |
| 1729613700 | 5.3 | 0.01 | 0.19 | 5.28 | 5.32 | 5.26 | 1648 |
| 1729527300 | 5.29 | -0.09 | -1.67 | 5.43 | 5.43 | 5.29 | 1486 |
| 1729268100 | 5.38 | 0.09 | 1.70 | 5.43 | 5.45 | 5.36 | 4215 |
| 1729181700 | 5.29 | 0.18 | 3.52 | 5.17 | 5.32 | 5.17 | 7723 |
| 1729095300 | 5.11 | -0.06 | -1.16 | 5.1 | 5.14 | 5.1 | 2333 |
| 1729008900 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.12 | 2022 |
| 1728922500 | 5.15 | 0.08 | 1.58 | 5.13 | 5.18 | 5.08 | 19366 |
| 1728663300 | 5.07 | -0.04 | -0.78 | 5.11 | 5.11 | 5.04 | 3146 |
| 1728576900 | 5.11 | -0.07 | -1.35 | 5.09 | 5.14 | 5.09 | 4252 |
| 1728490500 | 5.18 | 0.05 | 0.97 | 5.11 | 5.18 | 5.1 | 8033 |
| 1728404100 | 5.13 | -0.07 | -1.35 | 5.2 | 5.2 | 5.11 | 902 |
| 1728317700 | 5.2 | -0.03 | -0.57 | 5.2 | 5.23 | 5.17 | 1701 |
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
