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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 8.314 | 0.79 | 10.56 | 8.318 | 8.48 | 7.859 | 31047 |
| 1740416100 | 7.52 | -3.32 | -30.64 | 9.898 | 10.164 | 7.43 | 56578 |
| 1740156900 | 10.842 | 1.43 | 15.22 | 10.47 | 11.078 | 10.182 | 102421 |
| 1740070500 | 9.41 | 1.96 | 26.36 | 7.295 | 10.758 | 6.804 | 234051 |
| 1739984100 | 7.447 | -0.31 | -3.98 | 7.713 | 7.75 | 7.33 | 92584 |
| 1739897700 | 7.756 | 0.43 | 5.91 | 8 | 8.171 | 7.409 | 53041 |
| 1739811300 | 7.323 | 0.5 | 7.34 | 7.268 | 7.5 | 7.093 | 27272 |
| 1739552100 | 6.822 | 0.44 | 6.93 | 7.617 | 7.688 | 6.562 | 110157 |
| 1739465700 | 6.38 | 0.15 | 2.41 | 6.447 | 6.522 | 5.82 | 107587 |
| 1739379300 | 6.23 | 0.47 | 8.14 | 6.001 | 6.32 | 5.982 | 111405 |
| 1739292900 | 5.761 | 0.67 | 13.16 | 4.8985 | 5.833 | 4.82 | 191888 |
| 1739206500 | 5.091 | 0.72 | 16.49 | 4.967 | 5.183 | 4.8 | 119648 |
| 1738947300 | 4.3705 | 0.29 | 7.21 | 4.25 | 4.799 | 4.1609999 | 121508 |
| 1738860900 | 4.0765 | 0.28 | 7.39 | 4.0305 | 4.08 | 4 | 3450 |
| 1738774500 | 3.796 | -0.49 | -11.37 | 3.98 | 4.117 | 3.796 | 52363 |
| 1738688100 | 4.283 | 0.25 | 6.28 | 4.014 | 4.3005 | 3.941 | 144326 |
| 1738601700 | 4.03 | -0.01 | -0.17 | 3.6045 | 4.094 | 3.5 | 79689 |
| 1738342500 | 4.037 | -0.08 | -2.01 | 4.307 | 4.336 | 3.978 | 40819 |
| 1738256100 | 4.12 | 0.16 | 3.92 | 3.674 | 4.12 | 3.5685 | 175921 |
| 1738169700 | 3.9645 | 0.96 | 32.15 | 3.7655 | 4.0995 | 3.6 | 239789 |
| 1738083300 | 3 | -0.01 | -0.18 | 3 | 3.0325 | 2.99 | 36401 |
| 1737996900 | 3.0055 | 0.35 | 13.07 | 2.8775 | 3.063 | 2.8384999 | 81619 |
| 1737737700 | 2.658 | 0.12 | 4.87 | 2.6635 | 2.668 | 2.64 | 2002 |
| 1737651300 | 2.5345 | 0.01 | 0.30 | 2.5345 | 2.5345 | 2.5345 | 5500 |
| 1737564900 | 2.527 | -0.02 | -0.90 | 2.533 | 2.5875 | 2.465 | 50527 |
| 1737478500 | 2.55 | -0.29 | -10.35 | 2.6805 | 2.6805 | 2.52 | 24380 |
| 1737392100 | 2.8445 | 0.33 | 13.33 | 2.71 | 2.8445 | 2.624 | 8772 |
| 1737132900 | 2.5099999 | 0.2 | 8.66 | 2.33 | 2.5665 | 2.3125 | 59705 |
| 1737046500 | 2.31 | -0.01 | -0.28 | 2.31 | 2.331 | 2.31 | 1204 |
| 1736960100 | 2.3165 | 0.05 | 2.34 | 2.285 | 2.344 | 2.278 | 50000 |
| 1736873700 | 2.2635 | 0.06 | 2.77 | 2.3195 | 2.32 | 2.2635 | 11700 |
| 1736787300 | 2.2025 | -0.04 | -1.67 | 2.18 | 2.262 | 2.1269999 | 108755 |
| 1736528100 | 2.24 | -0.23 | -9.42 | 2.3025 | 2.33 | 2.232 | 57078 |
| 1736441700 | 2.473 | 0.1 | 4.21 | 2.4785 | 2.4785 | 2.391 | 12450 |
| 1736355300 | 2.373 | -0.16 | -6.21 | 2.373 | 2.373 | 2.373 | 2000 |
| 1736268900 | 2.5299999 | -0.11 | -3.98 | 2.4735 | 2.535 | 2.4735 | 2000 |
| 1736182500 | 2.6349999 | 0.02 | 0.96 | 2.5259999 | 2.822 | 2.523 | 15873 |
| 1735923300 | 2.61 | 0.01 | 0.38 | 2.581 | 2.61 | 2.581 | 3185 |
| 1735836900 | 2.6 | 0.16 | 6.58 | 2.442 | 2.6 | 2.442 | 7530 |
| 1735577700 | 2.4394999 | -0.04 | -1.53 | 2.487 | 2.494 | 2.4394999 | 41591 |
| 1735318500 | 2.4775 | -0.02 | -0.90 | 2.5985 | 2.5985 | 2.4775 | 10480 |
| 1734972900 | 2.5 | 0.16 | 6.77 | 2.437 | 2.5 | 2.3809999 | 10810 |
| 1734713700 | 2.3415 | -0.25 | -9.58 | 2.39 | 2.4355 | 2.295 | 44130 |
| 1734627300 | 2.5895 | -0.16 | -5.73 | 2.607 | 2.6515 | 2.5895 | 9824 |
| 1734540900 | 2.747 | 0 | 0.04 | 2.6715 | 2.747 | 2.6715 | 10315 |
| 1734454500 | 2.746 | 0.07 | 2.67 | 2.682 | 2.746 | 2.6115 | 6220 |
| 1734368100 | 2.6745 | -0.13 | -4.58 | 2.738 | 2.738 | 2.6745 | 32040 |
| 1734108900 | 2.803 | -0.2 | -6.74 | 2.91 | 2.91 | 2.8 | 1870 |
| 1734022500 | 3.0055 | 0.12 | 4.07 | 3.09 | 3.144 | 2.8985 | 42079 |
| 1733936100 | 2.888 | -0.18 | -5.71 | 2.9355 | 2.9355 | 2.888 | 18692 |
| 1733849700 | 3.063 | -0.31 | -9.11 | 3.032 | 3.063 | 2.907 | 17039 |
| 1733763300 | 3.37 | 0.67 | 24.81 | 3.2305 | 3.421 | 3.1995 | 93197 |
| 1733504100 | 2.7 | 0.15 | 5.90 | 2.71 | 2.7254999 | 2.7 | 7370 |
| 1733417700 | 2.5495 | -0.06 | -2.32 | 2.5515 | 2.5724999 | 2.5495 | 10870 |
| 1733331300 | 2.61 | -0.16 | -5.84 | 2.7465 | 2.75 | 2.61 | 66490 |
| 1733244900 | 2.7719999 | 0.06 | 2.36 | 2.779 | 2.779 | 2.7599999 | 15351 |
| 1733158500 | 2.708 | -0.1 | -3.56 | 2.7799999 | 2.8195 | 2.708 | 7200 |
| 1732899300 | 2.808 | 0.08 | 3.03 | 2.771 | 2.809 | 2.75 | 25213 |
| 1732812900 | 2.7254999 | -0.11 | -4.01 | 2.69 | 2.7254999 | 2.69 | 1300 |
| 1732726500 | 2.8395 | 0.15 | 5.56 | 2.9075 | 2.9075 | 2.838 | 2520 |
| 1732640100 | 2.69 | 0.04 | 1.47 | 2.69 | 2.69 | 2.69 | 370 |
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
