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 | 0.01 | 0.249376558603 | 4.01 | 4.02 | 3.97 | 7700 | 3.99155844 | DE |
| 4 | 0.01 | 0.249376558603 | 4.01 | 4.04 | 3.96 | 13025 | 4.01216891 | DE |
| 12 | -0.07 | -1.71149144254 | 4.09 | 4.13 | 3.91 | 24250 | 4.05515108 | DE |
| 26 | 0.41 | 11.3573407202 | 3.61 | 4.17 | 3.4 | 25273 | 3.92089799 | DE |
| 52 | 0.57 | 16.5217391304 | 3.45 | 4.17 | 3.35 | 23232 | 3.79517465 | DE |
| 156 | 0.52 | 14.8571428571 | 3.5 | 6.8 | 3.25 | 26723 | 4.35097467 | DE |
| 260 | 0.52 | 14.8571428571 | 3.5 | 6.8 | 3.25 | 26723 | 4.35097467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.97 | 10500 |
| 1734627300 | 4 | 0.02 | 0.50 | 4.01 | 4.0199999 | 4 | 3500 |
| 1734540900 | 3.98 | -0.04 | -1.00 | 3.99 | 3.99 | 3.98 | 3500 |
| 1734454500 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.98 | 4000 |
| 1734368100 | 3.98 | -0.01 | -0.25 | 4 | 4.0199999 | 3.98 | 6000 |
| 1734108900 | 3.99 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 21500 |
| 1734022500 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 3.97 | 19000 |
| 1733936100 | 4.04 | 0.03 | 0.75 | 4.01 | 4.04 | 4.01 | 18500 |
| 1733849700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 9500 |
| 1733763300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 7000 |
| 1733504100 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4 | 13000 |
| 1733417700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.96 | 31000 |
| 1733331300 | 4.0199999 | 0.01 | 0.25 | 4 | 4.03 | 3.97 | 12000 |
| 1733244900 | 4.01 | 0.01 | 0.25 | 3.96 | 4.0199999 | 3.96 | 9500 |
| 1733158500 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 4 | 13500 |
| 1732899300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 3.99 | 24000 |
| 1732812900 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 8000 |
| 1732726500 | 4.03 | 0.03 | 0.75 | 4.01 | 4.03 | 4.01 | 1500 |
| 1732640100 | 4 | -0.02 | -0.50 | 4 | 4.04 | 3.98 | 12500 |
| 1732553700 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 9000 |
| 1732294500 | 4.03 | 0 | 0.00 | 4.01 | 4.04 | 3.99 | 34000 |
| 1732208100 | 4.03 | 0.09 | 2.28 | 3.92 | 4.05 | 3.92 | 34000 |
| 1732121700 | 3.94 | -0.02 | -0.51 | 3.97 | 3.99 | 3.92 | 6000 |
| 1732035300 | 3.96 | 0.01 | 0.25 | 3.94 | 3.96 | 3.92 | 5500 |
| 1731948900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1731689700 | 3.95 | 0 | 0.00 | 3.91 | 3.95 | 3.91 | 3000 |
| 1731603300 | 3.95 | -0.03 | -0.75 | 3.98 | 4 | 3.92 | 59000 |
| 1731516900 | 3.98 | 0.03 | 0.76 | 3.96 | 3.98 | 3.96 | 3000 |
| 1731430500 | 3.95 | -0.04 | -1.00 | 4 | 4.01 | 3.94 | 50000 |
| 1731344100 | 3.99 | -0.03 | -0.75 | 4.0199999 | 4.0199999 | 3.97 | 23500 |
| 1731084900 | 4.0199999 | -0.06 | -1.47 | 4.04 | 4.0599999 | 3.95 | 24500 |
| 1730998500 | 4.08 | 0.02 | 0.49 | 4.04 | 4.08 | 4.0199999 | 5500 |
| 1730912100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1730825700 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.07 | 4.0599999 | 2000 |
| 1730739300 | 4.07 | -0.03 | -0.73 | 4.07 | 4.07 | 4.07 | 500 |
| 1730480100 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.1 | 4.0599999 | 11500 |
| 1730393700 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0599999 | 37500 |
| 1730307300 | 4.1 | 0.01 | 0.24 | 4.0599999 | 4.1 | 4.04 | 41000 |
| 1730220900 | 4.09 | -0.02 | -0.49 | 4.1 | 4.1 | 4.05 | 23500 |
| 1730134500 | 4.11 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 15000 |
| 1729871700 | 4.1 | 0 | 0.00 | 4.09 | 4.13 | 4.0599999 | 56500 |
| 1729785300 | 4.1 | 0.01 | 0.24 | 4.09 | 4.11 | 4.08 | 12500 |
| 1729698900 | 4.09 | -0.01 | -0.24 | 4.09 | 4.1 | 4.0599999 | 15500 |
| 1729612500 | 4.1 | 0.02 | 0.49 | 4.08 | 4.1 | 4.07 | 37500 |
| 1729526100 | 4.08 | 0 | 0.00 | 4.1 | 4.1 | 4.01 | 74000 |
| 1729266900 | 4.08 | -0.01 | -0.24 | 4.08 | 4.11 | 4.07 | 33500 |
| 1729180500 | 4.09 | 0.01 | 0.25 | 4.07 | 4.09 | 4.03 | 41000 |
| 1729094100 | 4.08 | 0.03 | 0.74 | 4.05 | 4.09 | 4.04 | 18000 |
| 1729007700 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.07 | 4 | 62000 |
| 1728921300 | 4.09 | 0.04 | 0.99 | 4.07 | 4.09 | 4.04 | 24000 |
| 1728662100 | 4.05 | -0.03 | -0.74 | 4.0599999 | 4.09 | 4.04 | 38000 |
| 1728575700 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.04 | 26500 |
| 1728489300 | 4.1 | 0.05 | 1.23 | 4.08 | 4.12 | 4.0599999 | 61500 |
| 1728402900 | 4.05 | -0.02 | -0.49 | 4.07 | 4.1 | 4.05 | 12500 |
| 1728316500 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.05 | 16000 |
| 1728057300 | 4.1 | -0.01 | -0.24 | 4.1 | 4.11 | 4.05 | 61500 |
| 1727970900 | 4.11 | 0.04 | 0.98 | 4.09 | 4.11 | 4.08 | 25000 |
| 1727884500 | 4.07 | 0 | 0.00 | 4.11 | 4.11 | 4.05 | 27000 |
| 1727798100 | 4.07 | -0.03 | -0.73 | 4.1 | 4.11 | 4.0199999 | 82000 |
| 1727711700 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.0199999 | 49000 |
| 1727452500 | 4.1 | 0.01 | 0.24 | 4.09 | 4.12 | 4.07 | 27500 |
| 1727366100 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.0599999 | 31000 |
| 1727279700 | 4.08 | 0 | 0.00 | 4.08 | 4.13 | 4.03 | 70000 |
| 1727193300 | 4.08 | 0.02 | 0.49 | 4.08 | 4.17 | 4.03 | 124500 |
| 1727106900 | 4.0599999 | 0.25 | 6.56 | 3.79 | 4.1 | 3.79 | 220000 |
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
