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 |
|---|---|---|---|---|---|---|---|
| 1783007700 | 4.559 | -0.08 | -1.82 | 4.604 | 4.6055 | 4.53 | 59589 |
| 1782921300 | 4.6435 | -0.12 | -2.50 | 4.6455 | 4.717 | 4.62 | 107709 |
| 1782834900 | 4.7625 | 0.15 | 3.20 | 4.6405 | 4.7775 | 4.639 | 122181 |
| 1782748500 | 4.615 | -0.24 | -4.88 | 4.7825 | 4.7825 | 4.61 | 79869 |
| 1782489300 | 4.852 | 0.05 | 1.14 | 4.864 | 4.89 | 4.819 | 52614 |
| 1782402900 | 4.7975 | 0.03 | 0.69 | 4.8099999 | 4.89 | 4.699 | 137874 |
| 1782316500 | 4.7645 | 0.07 | 1.38 | 4.678 | 4.7699999 | 4.6675 | 45284 |
| 1782230100 | 4.6994999 | -0.12 | -2.42 | 4.779 | 4.7855 | 4.6785 | 96520 |
| 1782143700 | 4.816 | 0.08 | 1.62 | 4.8404999 | 4.881 | 4.7805 | 128018 |
| 1781884500 | 4.739 | 0.03 | 0.57 | 4.711 | 4.7699999 | 4.684 | 87484 |
| 1781798100 | 4.712 | 0.13 | 2.75 | 4.6115 | 4.715 | 4.607 | 118624 |
| 1781711700 | 4.586 | -0.06 | -1.23 | 4.6585 | 4.7535 | 4.5395 | 136138 |
| 1781625300 | 4.643 | 0.14 | 3.01 | 4.586 | 4.6495 | 4.5315 | 104541 |
| 1781538900 | 4.5075 | -0.01 | -0.13 | 4.445 | 4.514 | 4.3925 | 62291 |
| 1781279700 | 4.5134999 | -0.01 | -0.28 | 4.5 | 4.549 | 4.44 | 82711 |
| 1781193300 | 4.526 | -0.14 | -2.98 | 4.6449999 | 4.6449999 | 4.5 | 33029 |
| 1781106900 | 4.665 | 0.04 | 0.81 | 4.5824999 | 4.74 | 4.5805 | 55637 |
| 1781020500 | 4.6275 | 0.06 | 1.21 | 4.6445 | 4.69 | 4.5995 | 51250 |
| 1780934100 | 4.572 | -0.19 | -4.05 | 4.635 | 4.647 | 4.556 | 74554 |
| 1780674900 | 4.765 | -0.11 | -2.34 | 4.8685 | 4.8685 | 4.7619999 | 124664 |
| 1780588500 | 4.8789999 | 0.21 | 4.48 | 4.688 | 4.8935 | 4.6835 | 106493 |
| 1780502100 | 4.67 | 0.1 | 2.22 | 4.601 | 4.73 | 4.59 | 111721 |
| 1780415700 | 4.5685 | -0.05 | -1.11 | 4.625 | 4.6849999 | 4.5185 | 111050 |
| 1780329300 | 4.62 | -0.2 | -4.14 | 4.8935 | 4.926 | 4.62 | 180104 |
| 1780070100 | 4.8195 | 0.09 | 2.00 | 4.8 | 4.918 | 4.7755 | 240175 |
| 1779983700 | 4.725 | 0.2 | 4.33 | 4.473 | 4.725 | 4.456 | 184715 |
| 1779897300 | 4.529 | 0.08 | 1.78 | 4.354 | 4.529 | 4.3185 | 95218 |
| 1779810900 | 4.45 | 0.03 | 0.58 | 4.492 | 4.508 | 4.438 | 70644 |
| 1779724500 | 4.4245 | 0.01 | 0.12 | 4.3755 | 4.492 | 4.36 | 49186 |
| 1779465300 | 4.4189999 | -0.23 | -5.03 | 4.574 | 4.5824999 | 4.412 | 121228 |
| 1779378900 | 4.6529999 | 0.03 | 0.61 | 4.626 | 4.66 | 4.57 | 225893 |
| 1779292500 | 4.625 | -0.12 | -2.48 | 4.759 | 4.8099999 | 4.592 | 251955 |
| 1779206100 | 4.7425 | 0.16 | 3.51 | 4.627 | 4.7585 | 4.6224999 | 188879 |
| 1779119700 | 4.5815 | 0.03 | 0.75 | 4.6505 | 4.6885 | 4.5325 | 205467 |
| 1778860500 | 4.5475 | 0.1 | 2.21 | 4.5235 | 4.5715 | 4.4835 | 235435 |
| 1778774100 | 4.449 | 0.01 | 0.25 | 4.445 | 4.46 | 4.345 | 191935 |
| 1778687700 | 4.438 | 0.04 | 0.86 | 4.3789999 | 4.4885 | 4.349 | 99264 |
| 1778601300 | 4.4 | -0.08 | -1.74 | 4.519 | 4.523 | 4.394 | 66796 |
| 1778514900 | 4.478 | 0.1 | 2.24 | 4.375 | 4.478 | 4.3555 | 82726 |
| 1778255700 | 4.38 | 0.02 | 0.42 | 4.3615 | 4.429 | 4.3615 | 112685 |
| 1778169300 | 4.3615 | 0.08 | 1.83 | 4.284 | 4.385 | 4.242 | 111659 |
| 1778082900 | 4.283 | -0.15 | -3.44 | 4.4155 | 4.4155 | 4.2725 | 215337 |
| 1777996500 | 4.4355 | -0.13 | -2.91 | 4.5245 | 4.5485 | 4.425 | 110091 |
| 1777910100 | 4.5685 | 0.3 | 7.02 | 4.5145 | 4.57 | 4.42 | 210598 |
| 1777564500 | 4.269 | 0.02 | 0.45 | 4.238 | 4.3 | 4.178 | 125002 |
| 1777478100 | 4.25 | -0.1 | -2.38 | 4.3015 | 4.317 | 4.217 | 147234 |
| 1777391700 | 4.3535 | -0.08 | -1.82 | 4.3495 | 4.3875 | 4.311 | 100231 |
| 1777305300 | 4.434 | 0.16 | 3.82 | 4.314 | 4.445 | 4.3105 | 137461 |
| 1777046100 | 4.271 | -0.1 | -2.27 | 4.363 | 4.377 | 4.271 | 202737 |
| 1776959700 | 4.37 | -0.2 | -4.38 | 4.513 | 4.5455 | 4.3675 | 195501 |
| 1776873300 | 4.57 | 0.09 | 2.02 | 4.502 | 4.57 | 4.48 | 99534 |
| 1776786900 | 4.4795 | 0.01 | 0.26 | 4.428 | 4.4885 | 4.417 | 53531 |
| 1776700500 | 4.468 | 0.04 | 0.86 | 4.495 | 4.525 | 4.4305 | 199117 |
| 1776441300 | 4.43 | 0.02 | 0.45 | 4.44 | 4.46 | 4.3415 | 182892 |
| 1776354900 | 4.41 | 0.04 | 1.02 | 4.3585 | 4.424 | 4.355 | 97677 |
| 1776268500 | 4.3655 | -0 | -0.05 | 4.374 | 4.3945 | 4.339 | 370575 |
| 1776182100 | 4.3675 | -0.13 | -2.85 | 4.3995 | 4.436 | 4.36 | 185446 |
| 1776095700 | 4.4955 | 0.02 | 0.42 | 4.531 | 4.6025 | 4.49 | 179130 |
| 1775836500 | 4.4765 | -0.02 | -0.48 | 4.5245 | 4.5439999 | 4.447 | 295306 |
| 1775750100 | 4.498 | -0.14 | -2.97 | 4.597 | 4.6235 | 4.498 | 236776 |
| 1775663700 | 4.6355 | -0.24 | -4.93 | 4.574 | 4.68 | 4.5695 | 401996 |
| 1775577300 | 4.876 | 0.1 | 2.05 | 4.771 | 4.9145 | 4.6905 | 178717 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
