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 | -0.05 | -1.08695652174 | 4.6 | 4.8 | 4.47 | 49058 | 4.65442089 | DE |
| 4 | 0.43 | 10.4368932039 | 4.12 | 5.235 | 4.07 | 85864 | 4.71735892 | DE |
| 12 | 1.26 | 38.2978723404 | 3.29 | 5.235 | 3.29 | 119646 | 4.19753476 | DE |
| 26 | 1.9 | 71.6981132075 | 2.65 | 5.235 | 2.62 | 85961 | 3.85299445 | DE |
| 52 | 4.285 | 1616.98113208 | 0.265 | 5.235 | 0.255 | 245166 | 1.00511954 | DE |
| 156 | 4.33 | 1968.18181818 | 0.22 | 5.235 | 0.15 | 521205 | 0.359249 | DE |
| 260 | 4.502 | 9379.16666667 | 0.048 | 5.235 | 0.027 | 644874 | 0.24409454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 4.55 | -0.13 | -2.78 | 4.7 | 4.7 | 4.54 | 24539 |
| 1735014060 | 4.68 | -0.02 | -0.43 | 4.7699999 | 4.79 | 4.68 | 19638 |
| 1734930900 | 4.7 | 0.18 | 3.98 | 4.5 | 4.75 | 4.47 | 60126 |
| 1734671700 | 4.5199999 | -0.13 | -2.80 | 4.68 | 4.69 | 4.5 | 20984 |
| 1734585300 | 4.65 | -0.16 | -3.33 | 4.6 | 4.8 | 4.59 | 95484 |
| 1734498900 | 4.8099999 | 0.25 | 5.48 | 4.55 | 4.91 | 4.49 | 32875 |
| 1734412500 | 4.5599999 | 0.04 | 0.88 | 4.43 | 4.68 | 4.29 | 44887 |
| 1734326100 | 4.5199999 | -0.04 | -0.88 | 4.5 | 4.5199999 | 4.44 | 27952 |
| 1734066900 | 4.5599999 | -0.13 | -2.77 | 4.68 | 4.68 | 4.5599999 | 7043 |
| 1733980500 | 4.69 | -0.26 | -5.25 | 4.95 | 4.95 | 4.69 | 23217 |
| 1733894100 | 4.95 | 0.15 | 3.13 | 4.8 | 4.95 | 4.8 | 62190 |
| 1733807700 | 4.8 | 0 | 0.00 | 4.87 | 4.87 | 4.7699999 | 106253 |
| 1733721300 | 4.8 | -0.18 | -3.61 | 5.1 | 5.15 | 4.78 | 137567 |
| 1733462100 | 4.98 | 0.33 | 7.10 | 4.65 | 5.235 | 4.65 | 472859 |
| 1733375700 | 4.65 | 0.1 | 2.20 | 4.54 | 4.67 | 4.54 | 102045 |
| 1733289300 | 4.55 | 0.04 | 0.89 | 4.51 | 4.57 | 4.51 | 80763 |
| 1733202900 | 4.51 | 0.06 | 1.35 | 4.47 | 4.62 | 4.46 | 108497 |
| 1733116500 | 4.45 | 0.08 | 1.83 | 4.37 | 4.5199999 | 4.29 | 69950 |
| 1732857300 | 4.37 | 0.19 | 4.55 | 4.2 | 4.48 | 4.2 | 62597 |
| 1732770900 | 4.18 | 0 | 0.00 | 4.12 | 4.2 | 4.07 | 96487 |
| 1732684500 | 4.18 | 0.08 | 1.95 | 4.1 | 4.2 | 4.1 | 21860 |
| 1732598100 | 4.1 | 0.13 | 3.27 | 4.0199999 | 4.12 | 4.0199999 | 34817 |
| 1732511700 | 3.97 | -0.01 | -0.25 | 3.9 | 4.0199999 | 3.81 | 371611 |
| 1732252500 | 3.98 | -0.07 | -1.73 | 4.05 | 4.07 | 3.98 | 34640 |
| 1732166100 | 4.05 | -0.08 | -1.94 | 4.1 | 4.12 | 3.97 | 205631 |
| 1732079700 | 4.13 | -0.22 | -5.06 | 4.28 | 4.29 | 4.11 | 111649 |
| 1731993300 | 4.35 | -0.15 | -3.33 | 4.4 | 4.44 | 4.28 | 582126 |
| 1731906900 | 4.5 | 0.05 | 1.12 | 4.59 | 4.59 | 4.46 | 79395 |
| 1731647700 | 4.45 | 0.09 | 2.06 | 4.37 | 4.61 | 4.35 | 90754 |
| 1731561300 | 4.36 | 0.05 | 1.16 | 4.2699999 | 4.36 | 4.26 | 51185 |
| 1731474900 | 4.3099999 | -0.17 | -3.79 | 4.55 | 4.78 | 4.25 | 397351 |
| 1731388500 | 4.48 | 0.4 | 9.67 | 4.08 | 4.63 | 4.0599999 | 365629 |
| 1731302100 | 4.085 | 0.11 | 2.64 | 4 | 4.1 | 4 | 273209 |
| 1731042900 | 3.98 | 0.02 | 0.63 | 3.96 | 3.98 | 3.91 | 391224 |
| 1730956500 | 3.955 | 0.02 | 0.38 | 3.915 | 3.995 | 3.9 | 108539 |
| 1730870100 | 3.94 | 0 | 0.00 | 3.95 | 3.97 | 3.89 | 57530 |
| 1730783700 | 3.94 | -0.06 | -1.50 | 3.93 | 3.95 | 3.92 | 105172 |
| 1730697300 | 4 | 0.01 | 0.25 | 4.05 | 4.05 | 3.89 | 150765 |
| 1730438100 | 3.99 | 0.02 | 0.50 | 4.01 | 4.05 | 3.95 | 6352 |
| 1730351700 | 3.97 | -0.05 | -1.24 | 4.04 | 4.04 | 3.96 | 26549 |
| 1730265300 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.96 | 12353 |
| 1730178900 | 4 | -0.08 | -1.96 | 4.05 | 4.0599999 | 4 | 130849 |
| 1730092500 | 4.08 | 0.08 | 2.00 | 4.0599999 | 4.08 | 4.0199999 | 79258 |
| 1729833300 | 4 | -0.06 | -1.48 | 4.0599999 | 4.0599999 | 3.94 | 187690 |
| 1729746900 | 4.0599999 | 0.02 | 0.50 | 4.1 | 4.1 | 4.03 | 278324 |
| 1729660500 | 4.04 | 0.27 | 7.16 | 3.78 | 4.07 | 3.78 | 298584 |
| 1729574100 | 3.77 | 0.03 | 0.80 | 3.7 | 3.77 | 3.7 | 45066 |
| 1729487700 | 3.74 | 0.19 | 5.35 | 3.6 | 3.74 | 3.58 | 101233 |
| 1729228500 | 3.55 | 0.06 | 1.72 | 3.55 | 3.57 | 3.55 | 90593 |
| 1729142100 | 3.49 | -0.01 | -0.29 | 3.55 | 3.55 | 3.44 | 12594 |
| 1729055700 | 3.5 | -0.05 | -1.41 | 3.5 | 3.55 | 3.43 | 10760 |
| 1728969300 | 3.55 | -0.03 | -0.84 | 3.5 | 3.55 | 3.44 | 20019 |
| 1728882900 | 3.58 | 0 | 0.14 | 3.6 | 3.6 | 3.47 | 107371 |
| 1728623700 | 3.575 | -0.06 | -1.52 | 3.59 | 3.6 | 3.52 | 35053 |
| 1728537300 | 3.63 | 0.26 | 7.72 | 3.39 | 3.63 | 3.36 | 283093 |
| 1728450900 | 3.37 | -0.01 | -0.30 | 3.38 | 3.39 | 3.33 | 28811 |
| 1728364500 | 3.38 | 0.03 | 0.90 | 3.4 | 3.4 | 3.35 | 185540 |
| 1728278100 | 3.35 | 0.02 | 0.75 | 3.4 | 3.4 | 3.35 | 10613 |
| 1728022500 | 3.325 | 0.02 | 0.45 | 3.34 | 3.38 | 3.3 | 41307 |
| 1727936100 | 3.31 | 0.01 | 0.30 | 3.29 | 3.34 | 3.29 | 2610 |
| 1727849700 | 3.3 | -0.1 | -2.80 | 3.39 | 3.39 | 3.29 | 16608 |
| 1727763300 | 3.395 | -0.01 | -0.15 | 3.37 | 3.4 | 3.37 | 64804 |
| 1727676900 | 3.4 | -0.01 | -0.29 | 3.39 | 3.41 | 3.35 | 16935 |
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
