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 | -0.215 | -5.23114355231 | 4.11 | 4.125 | 3.815 | 367523 | 3.95792046 | DE |
| 4 | -0.355 | -8.35294117647 | 4.25 | 4.345 | 3.815 | 388656 | 4.07759877 | DE |
| 12 | -1.955 | -33.4188034188 | 5.85 | 6.23 | 3.815 | 403032 | 4.78841443 | DE |
| 26 | -2.465 | -38.7578616352 | 6.36 | 7.7 | 3.815 | 331144 | 5.59874261 | DE |
| 52 | -1.985 | -33.7585034014 | 5.88 | 7.86 | 3.815 | 340249 | 6.02097489 | DE |
| 156 | 3.8045 | 4203.86740331 | 0.0905 | 7.86 | 0.0861 | 1960685 | 0.71960841 | DE |
| 260 | 3.7698 | 3011.02236422 | 0.1252 | 7.86 | 0.0638 | 2189417 | 0.43560937 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.88 | -0.05 | -1.15 | 3.93 | 3.93 | 3.815 | 365530 |
| 1734627300 | 3.925 | -0.03 | -0.63 | 3.93 | 3.975 | 3.89 | 317338 |
| 1734540900 | 3.95 | 0.06 | 1.54 | 3.93 | 3.99 | 3.925 | 196860 |
| 1734454500 | 3.89 | -0.11 | -2.63 | 3.94 | 3.95 | 3.875 | 520848 |
| 1734368100 | 3.995 | -0.06 | -1.36 | 4.03 | 4.04 | 3.93 | 482142 |
| 1734108900 | 4.05 | -0.07 | -1.70 | 4.11 | 4.125 | 4.045 | 320427 |
| 1734022500 | 4.12 | -0.05 | -1.20 | 4.155 | 4.165 | 4.08 | 317625 |
| 1733936100 | 4.17 | 0.05 | 1.34 | 4.155 | 4.235 | 4.1 | 357074 |
| 1733849700 | 4.115 | 0 | 0.12 | 4.095 | 4.135 | 4.075 | 269286 |
| 1733763300 | 4.11 | 0.06 | 1.36 | 4.075 | 4.125 | 4.065 | 269358 |
| 1733504100 | 4.055 | -0.12 | -2.76 | 4.175 | 4.18 | 4.03 | 476673 |
| 1733417700 | 4.17 | -0.01 | -0.12 | 4.155 | 4.1849999 | 4.095 | 442407 |
| 1733331300 | 4.175 | 0.04 | 0.85 | 4.19 | 4.345 | 4.16 | 566929 |
| 1733244900 | 4.14 | 0.14 | 3.37 | 4.065 | 4.17 | 4.045 | 342582 |
| 1733158500 | 4.005 | -0.1 | -2.32 | 4.085 | 4.095 | 4.005 | 286573 |
| 1732899300 | 4.1 | 0.02 | 0.49 | 4.095 | 4.12 | 4.0599999 | 251130 |
| 1732812900 | 4.08 | 0.02 | 0.49 | 4.0199999 | 4.12 | 4.0199999 | 237090 |
| 1732726500 | 4.0599999 | -0.02 | -0.49 | 4.1 | 4.11 | 3.95 | 677978 |
| 1732640100 | 4.08 | -0.03 | -0.61 | 4.075 | 4.15 | 4.055 | 432633 |
| 1732553700 | 4.105 | -0.12 | -2.84 | 4.3 | 4.33 | 4.08 | 626213 |
| 1732294500 | 4.225 | -0.02 | -0.35 | 4.25 | 4.285 | 4.1849999 | 381961 |
| 1732208100 | 4.24 | -0.13 | -2.97 | 4.385 | 4.385 | 4.205 | 573494 |
| 1732121700 | 4.37 | 0.12 | 2.70 | 4.275 | 4.495 | 4.275 | 795229 |
| 1732035300 | 4.255 | 0.06 | 1.55 | 4.265 | 4.385 | 4.21 | 627271 |
| 1731948900 | 4.19 | -0.24 | -5.31 | 4.26 | 4.29 | 4.12 | 418312 |
| 1731689700 | 4.425 | -0.08 | -1.78 | 4.5 | 4.53 | 4.3949999 | 490642 |
| 1731603300 | 4.505 | 0.09 | 2.15 | 4.45 | 4.515 | 4.43 | 386422 |
| 1731516900 | 4.41 | 0.08 | 1.73 | 4.34 | 4.45 | 4.325 | 388793 |
| 1731430500 | 4.335 | -0.19 | -4.09 | 4.495 | 4.495 | 4.33 | 497615 |
| 1731344100 | 4.5199999 | -0.03 | -0.55 | 4.565 | 4.655 | 4.48 | 473702 |
| 1731084900 | 4.545 | -0.33 | -6.67 | 4.91 | 4.91 | 4.54 | 581313 |
| 1730998500 | 4.87 | 0.03 | 0.62 | 4.835 | 5 | 4.835 | 395427 |
| 1730912100 | 4.84 | -0.01 | -0.21 | 4.83 | 4.94 | 4.745 | 487471 |
| 1730825700 | 4.85 | -0.02 | -0.31 | 4.845 | 4.8949999 | 4.805 | 203913 |
| 1730739300 | 4.865 | -0.14 | -2.70 | 4.99 | 5.01 | 4.86 | 290746 |
| 1730480100 | 5 | 0.05 | 1.01 | 4.925 | 5.0599999 | 4.925 | 208054 |
| 1730393700 | 4.95 | -0.11 | -2.17 | 5.01 | 5.05 | 4.95 | 328543 |
| 1730307300 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.12 | 5.0199999 | 702287 |
| 1730220900 | 5.11 | -0.05 | -0.97 | 5.16 | 5.22 | 5.11 | 272353 |
| 1730134500 | 5.16 | -0.1 | -1.90 | 5.24 | 5.24 | 5.16 | 344767 |
| 1729871700 | 5.26 | 0.01 | 0.19 | 5.3 | 5.32 | 5.19 | 391726 |
| 1729785300 | 5.25 | 0.01 | 0.19 | 5.2 | 5.33 | 5.2 | 441023 |
| 1729698900 | 5.24 | -0.41 | -7.26 | 5.57 | 5.58 | 5.22 | 983686 |
| 1729612500 | 5.65 | 0.07 | 1.25 | 5.64 | 5.67 | 5.5599999 | 191309 |
| 1729526100 | 5.58 | -0.04 | -0.71 | 5.67 | 5.7 | 5.57 | 285185 |
| 1729266900 | 5.62 | 0.03 | 0.54 | 5.61 | 5.69 | 5.53 | 226074 |
| 1729180500 | 5.59 | -0.03 | -0.53 | 5.62 | 5.68 | 5.59 | 255805 |
| 1729094100 | 5.62 | -0.01 | -0.18 | 5.61 | 5.67 | 5.5199999 | 437662 |
| 1729007700 | 5.63 | -0.25 | -4.25 | 5.85 | 5.86 | 5.5599999 | 959591 |
| 1728921300 | 5.88 | -0.01 | -0.17 | 5.95 | 5.95 | 5.84 | 210513 |
| 1728662100 | 5.89 | -0.12 | -2.00 | 6.03 | 6.03 | 5.87 | 236334 |
| 1728575700 | 6.01 | 0.01 | 0.17 | 5.97 | 6.0599999 | 5.97 | 194006 |
| 1728489300 | 6 | -0.1 | -1.64 | 6.05 | 6.12 | 5.99 | 178681 |
| 1728402900 | 6.1 | 0 | 0.00 | 6.08 | 6.23 | 6.0599999 | 214868 |
| 1728316500 | 6.1 | -0.05 | -0.81 | 6.12 | 6.19 | 5.95 | 264832 |
| 1728057300 | 6.15 | 0.36 | 6.22 | 5.99 | 6.23 | 5.92 | 632135 |
| 1727970900 | 5.79 | -0.05 | -0.86 | 5.78 | 5.85 | 5.7 | 332035 |
| 1727884500 | 5.84 | 0.05 | 0.86 | 5.7699999 | 5.9 | 5.76 | 378374 |
| 1727798100 | 5.79 | 0.05 | 0.87 | 5.75 | 5.85 | 5.7 | 207555 |
| 1727711700 | 5.74 | -0.1 | -1.71 | 5.83 | 5.83 | 5.69 | 371891 |
| 1727452500 | 5.84 | -0.12 | -2.01 | 5.85 | 5.9 | 5.67 | 549160 |
| 1727366100 | 5.96 | 0.04 | 0.68 | 5.96 | 6.04 | 5.87 | 352751 |
| 1727279700 | 5.92 | -0.04 | -0.67 | 6.0199999 | 6.09 | 5.91 | 228427 |
| 1727193300 | 5.96 | -0.03 | -0.50 | 5.98 | 6.04 | 5.95 | 193547 |
| 1727106900 | 5.99 | 0.04 | 0.67 | 5.95 | 6.0199999 | 5.86 | 212735 |
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
