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 | 0.1 | 3.14465408805 | 3.18 | 3.28 | 3.12 | 334 | 3.25520958 | DE |
| 4 | 0.2 | 6.49350649351 | 3.08 | 3.28 | 2.92 | 1578 | 3.03940878 | DE |
| 12 | 0.08 | 2.5 | 3.2 | 3.3 | 2.92 | 1310 | 3.06321234 | DE |
| 26 | 0.1 | 3.14465408805 | 3.18 | 3.32 | 2.92 | 1409 | 3.09250823 | DE |
| 52 | -0.02 | -0.606060606061 | 3.3 | 3.42 | 2.88 | 1118 | 3.12366859 | DE |
| 156 | -0.2 | -5.74712643678 | 3.48 | 3.71 | 2.88 | 2011 | 3.3779739 | DE |
| 260 | -0.19 | -5.47550432277 | 3.47 | 6.5 | 2.31 | 4745 | 3.33158213 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1740070500 | 3.12 | -0.16 | -4.88 | 3.12 | 3.12 | 3.12 | 134 |
| 1739984100 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1739897700 | 3.2799999 | 0.1 | 3.14 | 3.18 | 3.2799999 | 3.18 | 834 |
| 1739811300 | 3.18 | 0.14 | 4.61 | 3.18 | 3.18 | 3.18 | 34 |
| 1739552100 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1739465700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1739379300 | 3.04 | -0.1 | -3.18 | 3.06 | 3.06 | 3.04 | 2913 |
| 1739292900 | 3.14 | -0.02 | -0.63 | 3.08 | 3.14 | 3.06 | 1055 |
| 1739206500 | 3.16 | 0.12 | 3.95 | 3.18 | 3.2 | 3.16 | 333 |
| 1738947300 | 3.04 | 0.1 | 3.40 | 2.96 | 3.24 | 2.92 | 10281 |
| 1738860900 | 2.94 | -0.14 | -4.55 | 3.08 | 3.14 | 2.94 | 3631 |
| 1738774500 | 3.08 | 0.14 | 4.76 | 3 | 3.08 | 3 | 250 |
| 1738688100 | 2.94 | -0.12 | -3.92 | 2.94 | 2.94 | 2.94 | 900 |
| 1738601700 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3.06 | 3 |
| 1738342500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1738256100 | 3.08 | 0 | 0.00 | 2.94 | 3.08 | 2.94 | 1100 |
| 1738169700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1738083300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737996900 | 3.08 | 0 | 0.00 | 3 | 3.08 | 2.94 | 307 |
| 1737737700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 315 |
| 1737651300 | 3.08 | 0.08 | 2.67 | 3.08 | 3.08 | 3.08 | 213 |
| 1737564900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737478500 | 3 | -0.08 | -2.60 | 3 | 3 | 3 | 166 |
| 1737392100 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737132900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737046500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1736960100 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 10 |
| 1736873700 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 92 |
| 1736787300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1533 |
| 1736528100 | 3 | -0.12 | -3.85 | 3.12 | 3.12 | 3 | 5686 |
| 1736441700 | 3.12 | -0.12 | -3.70 | 3 | 3.12 | 3 | 4084 |
| 1736355300 | 3.24 | 0.22 | 7.28 | 3.24 | 3.24 | 3.24 | 6 |
| 1736268900 | 3.02 | 0 | 0.00 | 3.04 | 3.04 | 3.02 | 1199 |
| 1736182500 | 3.02 | -0.26 | -7.93 | 3.02 | 3.02 | 3.02 | 200 |
| 1735923300 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1735836900 | 3.2799999 | 0.16 | 5.13 | 3.12 | 3.2799999 | 3.02 | 1000 |
| 1735577700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1735318500 | 3.12 | 0.1 | 3.31 | 3.12 | 3.12 | 3.12 | 676 |
| 1734972900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734713700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734627300 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734540900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734454500 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 8 |
| 1734368100 | 3.02 | -0.04 | -1.31 | 3.02 | 3.02 | 3.02 | 500 |
| 1734108900 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3.06 | 606 |
| 1734022500 | 3.08 | -0.2 | -6.10 | 3.08 | 3.08 | 3.08 | 1563 |
| 1733936100 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1733849700 | 3.2799999 | -0.02 | -0.61 | 3.22 | 3.2799999 | 3.14 | 1350 |
| 1733763300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733504100 | 3.3 | 0.18 | 5.77 | 3.18 | 3.3 | 3.02 | 397 |
| 1733417700 | 3.12 | 0.02 | 0.65 | 3.12 | 3.12 | 3.12 | 2613 |
| 1733331300 | 3.1 | -0.2 | -6.06 | 3.2 | 3.2 | 3.1 | 555 |
| 1733244900 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733158500 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732899300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732812900 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732726500 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732640100 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732553700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732294500 | 3.3 | 0.06 | 1.85 | 3.22 | 3.3 | 3.22 | 510 |
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
