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 | 0.17 | 5.18292682927 | 3.28 | 3.495 | 3.27 | 1325512 | 3.32251881 | DE |
| 4 | 0.35 | 11.2903225806 | 3.1 | 3.495 | 3.02 | 1348463 | 3.21400806 | DE |
| 12 | 0.31 | 9.87261146497 | 3.14 | 3.495 | 3.02 | 1161996 | 3.2354556 | DE |
| 26 | 0.58 | 20.2090592334 | 2.87 | 3.495 | 2.81 | 1107527 | 3.15428027 | DE |
| 52 | -0.12 | -3.36134453782 | 3.57 | 4.03 | 2.81 | 1368163 | 3.26034926 | DE |
| 156 | 0.38 | 12.3778501629 | 3.07 | 4.51 | 2.31 | 1372016 | 3.20873545 | DE |
| 260 | 0.13 | 3.9156626506 | 3.32 | 4.51 | 2.31 | 1470441 | 3.29686326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745302500 | 3.37 | -0.02 | -0.44 | 3.39 | 3.4 | 3.34 | 1242491 |
| 1744870500 | 3.385 | 0.09 | 2.89 | 3.32 | 3.4 | 3.31 | 1481971 |
| 1744784100 | 3.29 | 0.01 | 0.30 | 3.3 | 3.31 | 3.27 | 1347060 |
| 1744697700 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.3 | 3.27 | 1147504 |
| 1744611300 | 3.27 | -0.01 | -0.30 | 3.3 | 3.32 | 3.27 | 3793143 |
| 1744352100 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.3 | 3.22 | 1184696 |
| 1744265700 | 3.24 | 0.08 | 2.53 | 3.2599999 | 3.27 | 3.21 | 2018650 |
| 1744179300 | 3.16 | -0.06 | -1.86 | 3.17 | 3.21 | 3.1349999 | 1127336 |
| 1744092900 | 3.22 | 0.06 | 1.90 | 3.2 | 3.2599999 | 3.18 | 2390942 |
| 1744006500 | 3.16 | 0.02 | 0.64 | 3.05 | 3.19 | 3.02 | 1635289 |
| 1743743700 | 3.14 | -0.01 | -0.32 | 3.15 | 3.175 | 3.1 | 1204141 |
| 1743657300 | 3.15 | 0.06 | 1.94 | 3.08 | 3.16 | 3.06 | 876070 |
| 1743570900 | 3.09 | -0.07 | -2.06 | 3.16 | 3.17 | 3.09 | 906118 |
| 1743484500 | 3.1549999 | 0.02 | 0.80 | 3.16 | 3.19 | 3.12 | 1487632 |
| 1743398100 | 3.13 | -0.02 | -0.63 | 3.14 | 3.17 | 3.11 | 1015357 |
| 1743138900 | 3.15 | 0.02 | 0.64 | 3.13 | 3.17 | 3.125 | 707281 |
| 1743052500 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.11 | 545656 |
| 1742966100 | 3.13 | 0 | 0.00 | 3.13 | 3.15 | 3.115 | 548217 |
| 1742879700 | 3.13 | 0.02 | 0.64 | 3.1 | 3.14 | 3.09 | 855272 |
| 1742793300 | 3.11 | -0.02 | -0.64 | 3.12 | 3.15 | 3.09 | 1359030 |
| 1742534100 | 3.13 | 0 | 0.00 | 3.12 | 3.15 | 3.1 | 983870 |
| 1742447700 | 3.13 | 0.04 | 1.29 | 3.09 | 3.16 | 3.09 | 1051228 |
| 1742361300 | 3.09 | -0.03 | -0.96 | 3.11 | 3.13 | 3.08 | 1067324 |
| 1742274900 | 3.12 | -0.02 | -0.64 | 3.17 | 3.175 | 3.105 | 1245492 |
| 1742188500 | 3.14 | 0.05 | 1.62 | 3.11 | 3.15 | 3.095 | 1120733 |
| 1741929300 | 3.09 | 0.05 | 1.64 | 3.05 | 3.095 | 3.02 | 1156625 |
| 1741842900 | 3.04 | -0.23 | -7.03 | 3.12 | 3.17 | 3.04 | 1987082 |
| 1741756500 | 3.27 | -0.12 | -3.54 | 3.35 | 3.38 | 3.25 | 1551628 |
| 1741670100 | 3.39 | -0.01 | -0.29 | 3.4 | 3.4 | 3.33 | 1349499 |
| 1741583700 | 3.4 | 0.01 | 0.29 | 3.4 | 3.42 | 3.37 | 512405 |
| 1741324500 | 3.39 | -0.01 | -0.29 | 3.37 | 3.415 | 3.365 | 886767 |
| 1741238100 | 3.4 | 0.03 | 0.89 | 3.36 | 3.41 | 3.35 | 720056 |
| 1741151700 | 3.37 | -0.01 | -0.30 | 3.35 | 3.37 | 3.33 | 788171 |
| 1741065300 | 3.38 | -0.02 | -0.59 | 3.38 | 3.41 | 3.33 | 1537073 |
| 1740978900 | 3.4 | 0.04 | 1.19 | 3.4 | 3.42 | 3.35 | 1113681 |
| 1740719700 | 3.36 | -0.04 | -1.18 | 3.39 | 3.39 | 3.33 | 1475377 |
| 1740633300 | 3.4 | 0.01 | 0.29 | 3.39 | 3.425 | 3.36 | 970309 |
| 1740546900 | 3.39 | 0.02 | 0.59 | 3.38 | 3.4 | 3.36 | 1336703 |
| 1740460500 | 3.37 | -0.08 | -2.32 | 3.46 | 3.47 | 3.35 | 1474151 |
| 1740374100 | 3.45 | 0.16 | 4.86 | 3.29 | 3.47 | 3.2799999 | 2146268 |
| 1740114900 | 3.29 | 0.08 | 2.49 | 3.19 | 3.35 | 3.15 | 1823490 |
| 1740028500 | 3.21 | -0.04 | -1.23 | 3.21 | 3.22 | 3.16 | 856216 |
| 1739942100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.29 | 3.215 | 1030866 |
| 1739855700 | 3.2799999 | 0.02 | 0.61 | 3.3 | 3.31 | 3.2599999 | 628373 |
| 1739769300 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.285 | 3.19 | 888753 |
| 1739510100 | 3.23 | 0.06 | 1.73 | 3.22 | 3.24 | 3.19 | 896190 |
| 1739423700 | 3.175 | -0.05 | -1.40 | 3.24 | 3.24 | 3.17 | 1298602 |
| 1739337300 | 3.22 | 0.06 | 1.90 | 3.18 | 3.22 | 3.16 | 586241 |
| 1739250900 | 3.16 | -0.03 | -0.94 | 3.18 | 3.205 | 3.16 | 773346 |
| 1739164500 | 3.19 | -0.02 | -0.47 | 3.19 | 3.21 | 3.15 | 977390 |
| 1738905300 | 3.205 | 0 | 0.16 | 3.18 | 3.24 | 3.18 | 1025291 |
| 1738818900 | 3.2 | 0.04 | 1.27 | 3.18 | 3.215 | 3.18 | 788966 |
| 1738732500 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.14 | 544673 |
| 1738646100 | 3.16 | 0 | 0.00 | 3.18 | 3.2 | 3.16 | 352265 |
| 1738559700 | 3.16 | -0.06 | -1.71 | 3.2 | 3.21 | 3.125 | 808542 |
| 1738300500 | 3.215 | 0.01 | 0.47 | 3.22 | 3.255 | 3.19 | 1289225 |
| 1738214100 | 3.2 | 0.02 | 0.63 | 3.16 | 3.225 | 3.15 | 1089538 |
| 1738127700 | 3.18 | 0.08 | 2.42 | 3.11 | 3.185 | 3.105 | 861925 |
| 1738041300 | 3.105 | -0.04 | -1.27 | 3.14 | 3.15 | 3.09 | 770047 |
| 1737695700 | 3.145 | 0.02 | 0.48 | 3.13 | 3.16 | 3.12 | 441341 |
| 1737609300 | 3.13 | -0.03 | -0.95 | 3.17 | 3.19 | 3.1 | 1097650 |
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
