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 | 0.3 | 12 | 2.5 | 3.5 | 2.4 | 787440 | 3.16228935 | DE |
| 4 | 0.25 | 9.80392156863 | 2.55 | 3.5 | 2.4 | 478646 | 2.90929215 | DE |
| 12 | -0.25 | -8.19672131148 | 3.05 | 3.5 | 1.75 | 564928 | 2.60662143 | DE |
| 26 | 2.1 | 300 | 0.7 | 3.58 | 0.565 | 668562 | 2.27978025 | DE |
| 52 | 1.25 | 80.6451612903 | 1.55 | 3.58 | 0.4 | 581099 | 1.80004997 | DE |
| 156 | -1.2 | -30 | 4 | 6.29 | 0.4 | 846338 | 2.68144008 | DE |
| 260 | -1.2 | -30 | 4 | 6.29 | 0.4 | 846338 | 2.68144008 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.7 | 452693 |
| 1739460900 | 2.9 | -0.1 | -3.33 | 2.95 | 3.05 | 2.8 | 22916 |
| 1739378040 | 3 | -0.1 | -3.23 | 3.15 | 3.2 | 2.82 | 561461 |
| 1739291220 | 3.1 | -0.3 | -8.82 | 3.3 | 3.395 | 3.025 | 1151962 |
| 1739202480 | 3.4 | 0.4 | 13.33 | 3 | 3.5 | 2.5 | 1315153 |
| 1738937700 | 3 | 0.5 | 20.00 | 2.5 | 3.05 | 2.4 | 885709 |
| 1738855980 | 2.5 | -0.18 | -6.72 | 2.5 | 2.6 | 2.4 | 268615 |
| 1738772880 | 2.68 | 0.18 | 7.20 | 2.5 | 2.68 | 2.4 | 628682 |
| 1738686480 | 2.5 | 0 | 0.00 | 2.5 | 2.6 | 2.4 | 389771 |
| 1738596900 | 2.5 | -0.1 | -3.85 | 2.55 | 2.6 | 2.4 | 117896 |
| 1738337520 | 2.6 | -0.05 | -1.89 | 2.65 | 2.75 | 2.52 | 302691 |
| 1738254840 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.6 | 20879 |
| 1738165140 | 2.65 | -0.05 | -1.85 | 2.7 | 2.75 | 2.5099999 | 160000 |
| 1738078980 | 2.7 | -0.05 | -1.82 | 2.75 | 2.9 | 2.6 | 906409 |
| 1737975300 | 2.75 | -0.15 | -5.17 | 2.9 | 2.95 | 2.6 | 857354 |
| 1737735960 | 2.9 | 0 | 0.00 | 2.9 | 3 | 2.8 | 275548 |
| 1737649680 | 2.9 | 0.05 | 1.75 | 2.95 | 3.1 | 2.85 | 160320 |
| 1737563340 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1737476940 | 2.85 | 0 | 0.00 | 2.85 | 2.98 | 2.79 | 346585 |
| 1737390480 | 2.85 | 0 | 0.00 | 2.85 | 2.99 | 2.785 | 297362 |
| 1737131340 | 2.85 | 0.3 | 11.76 | 2.55 | 2.99 | 2.5 | 424967 |
| 1737044940 | 2.55 | 0 | 0.00 | 2.55 | 2.7 | 2.5 | 32483 |
| 1736955300 | 2.55 | 0 | 0.00 | 2.55 | 2.7 | 2.415 | 290652 |
| 1736869080 | 2.55 | -0.05 | -1.92 | 2.6 | 2.7 | 2.425 | 453212 |
| 1736782500 | 2.6 | -0.2 | -7.14 | 2.8 | 2.88 | 2.55 | 266734 |
| 1736524020 | 2.8 | -0.05 | -1.75 | 2.85 | 2.9 | 2.706 | 274372 |
| 1736439600 | 2.85 | -0.05 | -1.72 | 2.9 | 2.95 | 2.705 | 335639 |
| 1736353620 | 2.9 | 0 | 0.00 | 2.9 | 3.07 | 2.85 | 438804 |
| 1736264400 | 2.9 | 0 | 0.00 | 2.9 | 3 | 2.85 | 122965 |
| 1736180880 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.85 | 99668 |
| 1735918500 | 2.9 | -0.1 | -3.33 | 3 | 3.15 | 2.7 | 971410 |
| 1735832160 | 3 | 0.3 | 11.11 | 2.7 | 3.15 | 2.6 | 603086 |
| 1735662660 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1735576260 | 2.7 | 0.3 | 12.50 | 2.4 | 2.9 | 2.285 | 888957 |
| 1735313700 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4998999 | 2.05 | 345438 |
| 1735057680 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734971280 | 2.25 | 0.05 | 2.27 | 2.25 | 2.4 | 2.05 | 163393 |
| 1734712200 | 2.2 | 0.05 | 2.33 | 1.8 | 2.4 | 1.75 | 1229520 |
| 1734622440 | 2.15 | -0.1 | -4.44 | 2.2 | 2.3 | 2.1 | 708592 |
| 1734536340 | 2.25 | 0.15 | 7.14 | 2.1 | 2.4 | 1.95 | 508460 |
| 1734449880 | 2.1 | 0 | 0.00 | 2.1 | 2.15 | 1.95 | 79490 |
| 1734366420 | 2.1 | 0 | 0.00 | 2.1 | 2.4 | 1.95 | 359655 |
| 1734104460 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 1.95 | 41580 |
| 1734020880 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 1.95 | 662087 |
| 1733931060 | 2.1 | -0.05 | -2.33 | 2.15 | 2.2 | 1.95 | 804239 |
| 1733848080 | 2.15 | -0.15 | -6.52 | 2.25 | 2.275 | 2.05 | 304038 |
| 1733761860 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.201 | 765262 |
| 1733495700 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5099999 | 2.35 | 529143 |
| 1733416140 | 2.5 | 0.35 | 16.28 | 2.15 | 2.65 | 2.15 | 1948272 |
| 1733326500 | 2.15 | 0 | 0.00 | 2.15 | 2.275 | 2.09 | 355022 |
| 1733239800 | 2.15 | -0.15 | -6.52 | 2.3 | 2.35 | 2.15 | 180667 |
| 1733156940 | 2.3 | -0.3 | -11.54 | 2.4 | 2.5 | 2.2 | 1661615 |
| 1732897620 | 2.6 | 0 | 0.00 | 2.6 | 2.7 | 2.55 | 393570 |
| 1732808160 | 2.6 | -0.1 | -3.70 | 2.7 | 2.95 | 2.55 | 40478 |
| 1732721820 | 2.7 | 0.5 | 22.73 | 2.2 | 2.73 | 2.15 | 1100844 |
| 1732638480 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.1 | 252928 |
| 1732548840 | 2.4 | -0.35 | -12.73 | 2.75 | 2.9 | 2.3 | 1927313 |
| 1732289460 | 2.75 | -0.3 | -9.84 | 3.05 | 3.245 | 2.6 | 2272233 |
| 1732203480 | 3.05 | -0.25 | -7.44 | 3.25 | 3.27 | 2.95 | 2192100 |
| 1732120140 | 3.295 | 0.3 | 9.83 | 3 | 3.295 | 2.86 | 1162543 |
| 1732033620 | 3 | -0.4 | -11.76 | 3.4 | 3.58 | 3 | 3127708 |
| 1731947580 | 3.4 | 0.38 | 12.58 | 3 | 3.575 | 2.85 | 5725524 |
| 1731688080 | 3.02 | 0.37 | 13.96 | 2.7 | 3.18 | 2.4 | 6277929 |
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
