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 | 0.1345 | 2.81233664401 | 4.7825 | 4.9985 | 4.757 | 78828646 | 4.87613918 | DE |
| 4 | 0.179 | 3.77796538624 | 4.738 | 4.9985 | 4.6145 | 81989697 | 4.81773839 | DE |
| 12 | 1.067 | 27.7142857143 | 3.85 | 4.9985 | 3.8315 | 73610903 | 4.47997217 | DE |
| 26 | 1.061 | 27.515560166 | 3.856 | 4.9985 | 3.515 | 70994588 | 4.16161804 | DE |
| 52 | 1.5615 | 46.5355386679 | 3.3555 | 4.9985 | 3.152 | 72995011 | 3.84837498 | DE |
| 156 | 2.882 | 141.621621622 | 2.035 | 4.9985 | 1.5842 | 91234912 | 2.67538526 | DE |
| 260 | 3.391 | 222.214941022 | 1.526 | 4.9985 | 1.3172 | 100750928 | 2.37907209 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 4.913 | 0 | 0.00 | 4.863 | 4.9195 | 4.8075 | 68412924 |
| 1743008100 | 4.913 | -0.03 | -0.60 | 4.964 | 4.9985 | 4.8945 | 67903439 |
| 1742921700 | 4.9425 | 0.1 | 2.14 | 4.851 | 4.944 | 4.85 | 62352434 |
| 1742835300 | 4.839 | 0.02 | 0.33 | 4.8655 | 4.878 | 4.821 | 76553717 |
| 1742576100 | 4.823 | 0.02 | 0.31 | 4.7825 | 4.8365 | 4.757 | 118920717 |
| 1742489700 | 4.808 | -0.14 | -2.86 | 4.957 | 4.9675 | 4.764 | 102434275 |
| 1742403300 | 4.9494999 | 0.03 | 0.55 | 4.9105 | 4.974 | 4.901 | 56235037 |
| 1742316900 | 4.9225 | 0.11 | 2.20 | 4.85 | 4.9285 | 4.841 | 82463323 |
| 1742230500 | 4.8164999 | 0.02 | 0.51 | 4.8005 | 4.829 | 4.763 | 40698328 |
| 1741971300 | 4.792 | 0.08 | 1.72 | 4.711 | 4.815 | 4.666 | 59368219 |
| 1741884900 | 4.711 | -0.05 | -1.13 | 4.726 | 4.7855 | 4.6855 | 57062306 |
| 1741798500 | 4.765 | 0.08 | 1.74 | 4.755 | 4.82 | 4.73 | 57415415 |
| 1741712100 | 4.6835 | -0.11 | -2.35 | 4.8185 | 4.825 | 4.6645 | 77418294 |
| 1741625700 | 4.796 | -0.09 | -1.83 | 4.92 | 4.9475 | 4.761 | 89253733 |
| 1741366500 | 4.8855 | 0.02 | 0.41 | 4.8259999 | 4.9015 | 4.8035 | 94482163 |
| 1741280100 | 4.8655 | 0.03 | 0.71 | 4.9 | 4.9109999 | 4.8075 | 103174143 |
| 1741193700 | 4.831 | 0.17 | 3.69 | 4.7699999 | 4.889 | 4.728 | 114184024 |
| 1741107300 | 4.659 | -0.15 | -3.16 | 4.769 | 4.815 | 4.6144999 | 106991782 |
| 1741020900 | 4.811 | 0.08 | 1.67 | 4.75 | 4.85 | 4.6875 | 83935395 |
| 1740761700 | 4.732 | -0.02 | -0.40 | 4.738 | 4.753 | 4.709 | 120534278 |
| 1740675300 | 4.751 | -0.02 | -0.39 | 4.7325 | 4.799 | 4.717 | 87714470 |
| 1740588900 | 4.7695 | 0.16 | 3.54 | 4.6435 | 4.7895 | 4.635 | 115015035 |
| 1740502500 | 4.6064999 | 0.07 | 1.58 | 4.53 | 4.632 | 4.518 | 92516266 |
| 1740416100 | 4.535 | 0.02 | 0.50 | 4.5125 | 4.551 | 4.472 | 51992287 |
| 1740156900 | 4.5125 | 0.02 | 0.34 | 4.5075 | 4.519 | 4.4765 | 49627399 |
| 1740070500 | 4.497 | -0.01 | -0.31 | 4.51 | 4.553 | 4.4845 | 53097866 |
| 1739984100 | 4.511 | -0.03 | -0.73 | 4.5565 | 4.594 | 4.5005 | 86805789 |
| 1739897700 | 4.5439999 | 0.07 | 1.54 | 4.485 | 4.5455 | 4.471 | 84701006 |
| 1739811300 | 4.475 | 0.09 | 1.94 | 4.41 | 4.4825 | 4.41 | 65323805 |
| 1739552100 | 4.39 | 0.01 | 0.26 | 4.3865 | 4.423 | 4.366 | 53937574 |
| 1739465700 | 4.3785 | -0.05 | -1.14 | 4.456 | 4.4625 | 4.368 | 71966101 |
| 1739379300 | 4.429 | 0.01 | 0.16 | 4.4395 | 4.4505 | 4.404 | 82443635 |
| 1739292900 | 4.422 | 0.08 | 1.94 | 4.36 | 4.4245 | 4.3345 | 64017406 |
| 1739206500 | 4.338 | -0.01 | -0.21 | 4.358 | 4.372 | 4.3135 | 69126979 |
| 1738947300 | 4.347 | -0 | -0.05 | 4.3564999 | 4.367 | 4.3175 | 68021208 |
| 1738860900 | 4.349 | 0.13 | 3.14 | 4.248 | 4.35 | 4.237 | 107516613 |
| 1738774500 | 4.2165 | -0.04 | -0.89 | 4.2405 | 4.2605 | 4.197 | 61507601 |
| 1738688100 | 4.2545 | 0.09 | 2.25 | 4.197 | 4.265 | 4.106 | 112912928 |
| 1738601700 | 4.1609999 | -0.03 | -0.78 | 4.102 | 4.1835 | 4.1 | 71545578 |
| 1738342500 | 4.1935 | -0.02 | -0.52 | 4.244 | 4.2595 | 4.189 | 47075525 |
| 1738256100 | 4.2154999 | -0.03 | -0.60 | 4.2539999 | 4.2695 | 4.207 | 64575308 |
| 1738169700 | 4.241 | 0.04 | 1.04 | 4.2095 | 4.248 | 4.1875 | 65710773 |
| 1738083300 | 4.1975 | 0.02 | 0.42 | 4.18 | 4.2165 | 4.159 | 59796394 |
| 1737996900 | 4.18 | -0.01 | -0.23 | 4.165 | 4.2015 | 4.1449999 | 53145451 |
| 1737737700 | 4.1895 | 0.02 | 0.41 | 4.19 | 4.2295 | 4.17 | 69967011 |
| 1737651300 | 4.1725 | 0.08 | 1.83 | 4.1025 | 4.1745 | 4.099 | 48304795 |
| 1737564900 | 4.0975 | -0.07 | -1.61 | 4.1735 | 4.178 | 4.089 | 55341421 |
| 1737478500 | 4.1645 | -0.01 | -0.30 | 4.1675 | 4.1795 | 4.144 | 50833558 |
| 1737392100 | 4.1769999 | 0.03 | 0.82 | 4.16 | 4.1965 | 4.1455 | 74853404 |
| 1737132900 | 4.143 | 0.04 | 1.07 | 4.1055 | 4.1495 | 4.1055 | 69333371 |
| 1737046500 | 4.099 | 0.01 | 0.21 | 4.107 | 4.135 | 4.087 | 71141170 |
| 1736960100 | 4.0904999 | 0.02 | 0.52 | 4.083 | 4.0915 | 4.042 | 82662756 |
| 1736873700 | 4.0695 | 0.11 | 2.67 | 3.9985 | 4.07 | 3.987 | 87460632 |
| 1736787300 | 3.9635 | -0.05 | -1.36 | 4 | 4.023 | 3.952 | 56744596 |
| 1736528100 | 4.018 | 0.03 | 0.76 | 3.992 | 4.0385 | 3.985 | 80143675 |
| 1736441700 | 3.9875 | 0.02 | 0.63 | 3.9435 | 3.991 | 3.923 | 44813209 |
| 1736355300 | 3.9625 | 0.04 | 1.11 | 3.9185 | 3.982 | 3.9025 | 70375789 |
| 1736268900 | 3.919 | -0.01 | -0.24 | 3.906 | 3.926 | 3.841 | 67788195 |
| 1736182500 | 3.9285 | 0.08 | 2.07 | 3.8685 | 3.9315 | 3.837 | 59851649 |
| 1735923300 | 3.849 | -0 | -0.12 | 3.85 | 3.881 | 3.8315 | 47151979 |
| 1735836900 | 3.8535 | -0.01 | -0.13 | 3.887 | 3.902 | 3.7425 | 54561635 |
| 1735577700 | 3.8585 | -0.01 | -0.13 | 3.8635 | 3.8895 | 3.844 | 34463031 |
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
