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 | 0.6215 | 15.2253797158 | 4.082 | 4.7035 | 4.067 | 118 | 4.10553191 | DE |
| 4 | 0.578 | 14.010422979 | 4.1255 | 4.7035 | 3.9945 | 778 | 4.14963813 | DE |
| 12 | 0.3675 | 8.47555350554 | 4.336 | 4.7035 | 3.816 | 452 | 4.14831099 | DE |
| 26 | -0.076 | -1.59012449001 | 4.7795 | 5.055 | 3.816 | 800 | 4.39807601 | DE |
| 52 | -0.076 | -1.59012449001 | 4.7795 | 5.055 | 3.816 | 800 | 4.39807601 | DE |
| 156 | -0.076 | -1.59012449001 | 4.7795 | 5.055 | 3.816 | 800 | 4.39807601 | DE |
| 260 | -0.076 | -1.59012449001 | 4.7795 | 5.055 | 3.816 | 800 | 4.39807601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 4.7035 | 0.63 | 15.45 | 4.616 | 4.7035 | 4.5585 | 5695 |
| 1732553700 | 4.074 | 0 | 0.00 | 4.074 | 4.074 | 4.074 | 0 |
| 1732294500 | 4.074 | 0 | 0.00 | 4.074 | 4.074 | 4.074 | 0 |
| 1732208100 | 4.074 | 0 | 0.00 | 4.074 | 4.074 | 4.074 | 0 |
| 1732121700 | 4.074 | -0.04 | -0.92 | 4.074 | 4.074 | 4.074 | 40 |
| 1732035300 | 4.112 | -0.09 | -2.10 | 4.082 | 4.112 | 4.067 | 195 |
| 1731948900 | 4.2 | -0.12 | -2.69 | 4.2615 | 4.2615 | 4.2 | 170 |
| 1731689700 | 4.316 | -0.14 | -3.17 | 4.316 | 4.316 | 4.316 | 15 |
| 1731603300 | 4.4574999 | 0 | 0.00 | 4.4574999 | 4.4574999 | 4.4574999 | 0 |
| 1731516900 | 4.4574999 | 0.3 | 7.28 | 4.259 | 4.4574999 | 4.259 | 485 |
| 1731430500 | 4.155 | 0.15 | 3.72 | 4.2095 | 4.2095 | 4.155 | 1310 |
| 1731344100 | 4.006 | 0.01 | 0.29 | 4.006 | 4.006 | 4.006 | 107 |
| 1731084900 | 3.9945 | 0 | 0.00 | 3.9945 | 3.9945 | 3.9945 | 35 |
| 1730998500 | 3.9945 | -0.22 | -5.20 | 4.0945 | 4.0955 | 3.9945 | 2391 |
| 1730912100 | 4.2135 | 0.09 | 2.13 | 4.128 | 4.2135 | 4.128 | 3713 |
| 1730825700 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1730739300 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1730480100 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1730393700 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1730307300 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1730220900 | 4.1255 | 0.1 | 2.42 | 4.1255 | 4.1255 | 4.1255 | 100 |
| 1730134500 | 4.0279999 | 0.09 | 2.29 | 4.0279999 | 4.0279999 | 4.0279999 | 50 |
| 1729871700 | 3.938 | 0 | 0.00 | 3.938 | 3.938 | 3.938 | 0 |
| 1729785300 | 3.938 | 0 | 0.00 | 3.938 | 3.938 | 3.938 | 0 |
| 1729698900 | 3.938 | -0.08 | -1.88 | 3.938 | 3.938 | 3.938 | 248 |
| 1729612500 | 4.0134999 | 0 | 0.00 | 4.0134999 | 4.0134999 | 4.0134999 | 0 |
| 1729526100 | 4.0134999 | 0.2 | 5.18 | 4.0134999 | 4.0134999 | 4.0134999 | 248 |
| 1729266900 | 3.816 | 0 | 0.00 | 3.816 | 3.816 | 3.816 | 0 |
| 1729180500 | 3.816 | 0 | 0.00 | 3.816 | 3.816 | 3.816 | 0 |
| 1729094100 | 3.816 | -0.02 | -0.63 | 3.816 | 3.816 | 3.816 | 58 |
| 1729007700 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728921300 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728662100 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728575700 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728489300 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728402900 | 3.84 | -0.14 | -3.55 | 3.84 | 3.84 | 3.84 | 100 |
| 1728316500 | 3.9815 | -0.02 | -0.46 | 3.9815 | 3.9815 | 3.9815 | 1090 |
| 1728057300 | 4 | -0.26 | -6.05 | 4.0945 | 4.0945 | 4 | 105 |
| 1727970900 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727884500 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727798100 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727711700 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727452500 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727366100 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727279700 | 4.2575 | 0 | 0.00 | 4.2575 | 4.2575 | 4.2575 | 0 |
| 1727193300 | 4.2575 | 0.08 | 1.88 | 4.257 | 4.2575 | 4.257 | 1054 |
| 1727106900 | 4.179 | 0 | 0.00 | 4.179 | 4.179 | 4.179 | 30 |
| 1726847700 | 4.179 | -0.19 | -4.26 | 4.179 | 4.179 | 4.179 | 250 |
| 1726761300 | 4.365 | 0.03 | 0.62 | 4.365 | 4.365 | 4.365 | 20 |
| 1726674900 | 4.338 | -0.03 | -0.73 | 4.34 | 4.34 | 4.338 | 29 |
| 1726588500 | 4.37 | -0.18 | -3.97 | 4.37 | 4.37 | 4.37 | 15 |
| 1726502100 | 4.5505 | 0 | 0.00 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1726242900 | 4.5505 | 0 | 0.00 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1726156500 | 4.5505 | 0 | 0.00 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1726070100 | 4.5505 | 0 | 0.00 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1725983700 | 4.5505 | 0 | 0.00 | 4.5505 | 4.5505 | 4.5505 | 0 |
| 1725897300 | 4.5505 | 0.35 | 8.32 | 4.5505 | 4.5505 | 4.5505 | 400 |
| 1725638100 | 4.2009999 | 0 | 0.00 | 4.2009999 | 4.2009999 | 4.2009999 | 0 |
| 1725551700 | 4.2009999 | -0.11 | -2.57 | 4.2009999 | 4.2009999 | 4.2009999 | 313 |
| 1725465300 | 4.312 | -0.01 | -0.34 | 4.312 | 4.312 | 4.312 | 37 |
| 1725378900 | 4.3265 | -0.06 | -1.37 | 4.336 | 4.336 | 4.3265 | 42 |
| 1725292500 | 4.3865 | 0 | 0.00 | 4.3865 | 4.3865 | 4.3865 | 0 |
| 1725033300 | 4.3865 | 0 | 0.00 | 4.3865 | 4.3865 | 4.3865 | 0 |
| 1724946900 | 4.3865 | 0.02 | 0.54 | 4.3865 | 4.3865 | 4.3865 | 30 |
| 1724860500 | 4.363 | -0.12 | -2.72 | 4.363 | 4.363 | 4.363 | 2000 |
| 1724745600 | 4.485 | 0 | 0.00 | 4.485 | 4.485 | 4.485 | 0 |
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
Premium
