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 | 0.2 | 6.94444444444 | 2.88 | 3.13 | 2.75 | 226306 | 2.99246865 | DE |
| 4 | 0.28 | 10 | 2.8 | 3.13 | 2.7 | 206538 | 2.92613434 | DE |
| 12 | -0.99 | -24.3243243243 | 4.07 | 4.52 | 2.7 | 316359 | 3.46233259 | DE |
| 26 | 0.3 | 10.7913669065 | 2.78 | 4.52 | 2.49 | 241885 | 3.35402913 | DE |
| 52 | -2.29 | -42.644320298 | 5.37 | 5.62 | 2.34 | 290019 | 3.190732 | DE |
| 156 | 0.56 | 22.2222222222 | 2.52 | 6.27 | 1.28 | 299290 | 3.19537981 | DE |
| 260 | 2.25 | 271.084337349 | 0.83 | 9 | 0.325 | 1676993 | 1.24621745 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 3.08 | 0.31 | 11.19 | 2.95 | 3.13 | 2.93 | 766840 |
| 1739423700 | 2.77 | -0.02 | -0.72 | 2.79 | 2.82 | 2.75 | 80098 |
| 1739337300 | 2.79 | -0.04 | -1.41 | 2.82 | 2.82 | 2.7599999 | 76641 |
| 1739250900 | 2.83 | 0 | 0.00 | 2.82 | 2.83 | 2.8 | 31683 |
| 1739164500 | 2.83 | -0.1 | -3.41 | 2.88 | 2.88 | 2.8 | 176270 |
| 1738905300 | 2.93 | -0.05 | -1.68 | 2.95 | 2.95 | 2.9 | 56602 |
| 1738818900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.04 | 2.95 | 106748 |
| 1738732500 | 2.95 | 0.08 | 2.79 | 2.93 | 2.98 | 2.9 | 130548 |
| 1738646100 | 2.87 | 0 | 0.00 | 2.88 | 2.89 | 2.82 | 94545 |
| 1738559700 | 2.87 | -0.13 | -4.33 | 2.96 | 2.96 | 2.85 | 209942 |
| 1738300500 | 3 | -0.02 | -0.66 | 3.08 | 3.08 | 2.99 | 185064 |
| 1738214100 | 3.02 | -0.04 | -1.31 | 3.06 | 3.06 | 2.99 | 188264 |
| 1738127700 | 3.06 | 0.07 | 2.34 | 3.02 | 3.11 | 3.02 | 195429 |
| 1738041300 | 2.99 | 0.07 | 2.40 | 2.98 | 3.06 | 2.98 | 253738 |
| 1737695700 | 2.92 | 0.17 | 6.18 | 2.81 | 2.96 | 2.8 | 348204 |
| 1737609300 | 2.75 | -0.01 | -0.36 | 2.75 | 2.75 | 2.7 | 219189 |
| 1737522900 | 2.7599999 | -0.06 | -2.13 | 2.82 | 2.84 | 2.74 | 244003 |
| 1737436500 | 2.82 | 0 | 0.00 | 2.84 | 2.84 | 2.7799999 | 209494 |
| 1737350100 | 2.82 | 0 | 0.00 | 2.8 | 2.85 | 2.74 | 350923 |
| 1737090900 | 2.82 | -0.07 | -2.42 | 2.82 | 2.83 | 2.74 | 508782 |
| 1737004500 | 2.89 | 0.02 | 0.70 | 2.92 | 2.92 | 2.85 | 244709 |
| 1736918100 | 2.87 | -0.03 | -1.03 | 2.87 | 2.93 | 2.85 | 234783 |
| 1736831700 | 2.9 | -0.09 | -3.01 | 2.94 | 2.95 | 2.85 | 442645 |
| 1736745300 | 2.99 | -0.09 | -2.76 | 3.04 | 3.04 | 2.96 | 531540 |
| 1736486100 | 3.075 | 0.02 | 0.49 | 3.06 | 3.15 | 3.05 | 692206 |
| 1736399700 | 3.06 | -0.48 | -13.56 | 2.95 | 3.15 | 2.89 | 1918273 |
| 1736313300 | 3.54 | -0.79 | -18.24 | 3.92 | 3.92 | 3.47 | 2205923 |
| 1736226900 | 4.33 | 0.08 | 1.88 | 4.3099999 | 4.4 | 4.3 | 115722 |
| 1736140500 | 4.25 | 0.12 | 2.78 | 4.19 | 4.33 | 4.16 | 241904 |
| 1735881300 | 4.135 | -0.04 | -0.84 | 4.19 | 4.21 | 4.11 | 110103 |
| 1735794900 | 4.17 | -0.08 | -1.88 | 4.16 | 4.2 | 4.08 | 122185 |
| 1735617660 | 4.25 | -0.1 | -2.30 | 4.28 | 4.3099999 | 4.17 | 152104 |
| 1735535700 | 4.35 | -0.03 | -0.68 | 4.45 | 4.5199999 | 4.3 | 237410 |
| 1735276500 | 4.38 | 0.44 | 11.17 | 4.16 | 4.42 | 4.16 | 741139 |
| 1735014060 | 3.94 | 0.13 | 3.41 | 4.05 | 4.11 | 3.94 | 756731 |
| 1734930900 | 3.81 | 0.05 | 1.33 | 3.8 | 3.86 | 3.73 | 114030 |
| 1734671700 | 3.76 | 0.07 | 1.90 | 3.74 | 3.88 | 3.72 | 256921 |
| 1734585300 | 3.69 | -0.2 | -5.14 | 3.7 | 3.74 | 3.64 | 293343 |
| 1734498900 | 3.89 | 0.02 | 0.39 | 3.9 | 3.99 | 3.85 | 270815 |
| 1734412500 | 3.875 | 0.06 | 1.44 | 3.86 | 3.93 | 3.86 | 154338 |
| 1734326100 | 3.82 | -0.15 | -3.78 | 3.91 | 3.91 | 3.77 | 226675 |
| 1734066900 | 3.97 | -0.16 | -3.87 | 4.01 | 4.01 | 3.86 | 180989 |
| 1733980500 | 4.13 | 0.06 | 1.47 | 4.13 | 4.19 | 4.1 | 140281 |
| 1733894100 | 4.07 | -0.13 | -3.10 | 4.1 | 4.135 | 4.03 | 111937 |
| 1733807700 | 4.2 | 0.12 | 2.94 | 4.18 | 4.25 | 4.09 | 332466 |
| 1733721300 | 4.08 | 0.25 | 6.53 | 4.05 | 4.14 | 4.05 | 248750 |
| 1733462100 | 3.83 | -0.1 | -2.42 | 3.91 | 3.95 | 3.79 | 229204 |
| 1733375700 | 3.925 | -0.2 | -4.85 | 4.0599999 | 4.0599999 | 3.9 | 119005 |
| 1733289300 | 4.125 | 0.12 | 2.87 | 4.0599999 | 4.2 | 4.05 | 246555 |
| 1733202900 | 4.01 | 0.14 | 3.62 | 3.87 | 4.0199999 | 3.87 | 272098 |
| 1733116500 | 3.87 | -0.05 | -1.28 | 3.92 | 3.94 | 3.86 | 299623 |
| 1732857300 | 3.92 | 0.02 | 0.51 | 3.86 | 3.93 | 3.84 | 161028 |
| 1732770900 | 3.9 | -0.02 | -0.38 | 3.92 | 3.92 | 3.85 | 91088 |
| 1732684500 | 3.915 | -0.1 | -2.37 | 3.96 | 3.96 | 3.86 | 208521 |
| 1732598100 | 4.01 | -0.18 | -4.30 | 4.0599999 | 4.08 | 3.93 | 240963 |
| 1732511700 | 4.19 | 0.27 | 6.75 | 4.07 | 4.2 | 4.07 | 337079 |
| 1732252500 | 3.925 | -0.06 | -1.38 | 3.96 | 3.96 | 3.87 | 111185 |
| 1732166100 | 3.98 | 0.03 | 0.76 | 3.96 | 4.0199999 | 3.92 | 236804 |
| 1732079700 | 3.95 | 0.16 | 4.22 | 3.94 | 4 | 3.88 | 300213 |
| 1731993300 | 3.79 | 0.09 | 2.29 | 3.8 | 3.83 | 3.73 | 101517 |
| 1731906900 | 3.705 | -0.14 | -3.52 | 3.77 | 3.77 | 3.63 | 100904 |
| 1731647700 | 3.84 | -0.11 | -2.78 | 3.94 | 3.94 | 3.76 | 134132 |
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
