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 | 0.228 | 5.54744525547 | 4.11 | 4.338 | 4.052 | 118668 | 4.17805156 | DE |
| 4 | 0.078 | 1.83098591549 | 4.26 | 4.39 | 4.052 | 127979 | 4.21763079 | DE |
| 12 | -1.482 | -25.4639175258 | 5.82 | 5.925 | 4.052 | 171433 | 4.53303748 | DE |
| 26 | -0.612 | -12.3636363636 | 4.95 | 6.09 | 4.052 | 156858 | 5.01763011 | DE |
| 52 | -0.777 | -15.1906158358 | 5.115 | 6.09 | 4.052 | 169233 | 5.06252684 | DE |
| 156 | -7.862 | -64.4426229508 | 12.2 | 12.97 | 4.034 | 197675 | 6.27193375 | DE |
| 260 | -0.772 | -15.1076320939 | 5.11 | 16.98 | 2.685 | 255900 | 8.26617268 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737392100 | 4.306 | 0.08 | 1.94 | 4.242 | 4.306 | 4.18 | 108515 |
| 1737132900 | 4.224 | 0.03 | 0.81 | 4.198 | 4.238 | 4.166 | 106379 |
| 1737046500 | 4.19 | 0.05 | 1.16 | 4.106 | 4.216 | 4.106 | 112320 |
| 1736960100 | 4.142 | 0.09 | 2.22 | 4.1 | 4.164 | 4.056 | 149235 |
| 1736873700 | 4.0519999 | -0.09 | -2.08 | 4.11 | 4.19 | 4.0519999 | 116890 |
| 1736787300 | 4.138 | -0.07 | -1.71 | 4.162 | 4.196 | 4.102 | 123844 |
| 1736528100 | 4.21 | 0.02 | 0.38 | 4.224 | 4.24 | 4.188 | 161913 |
| 1736441700 | 4.194 | 0.04 | 1.06 | 4.186 | 4.21 | 4.082 | 141469 |
| 1736355300 | 4.15 | -0.08 | -1.98 | 4.238 | 4.24 | 4.12 | 250603 |
| 1736268900 | 4.234 | -0.09 | -2.13 | 4.33 | 4.33 | 4.214 | 130740 |
| 1736182500 | 4.3259999 | 0.05 | 1.17 | 4.3259999 | 4.358 | 4.2779999 | 102744 |
| 1735923300 | 4.276 | -0.07 | -1.61 | 4.37 | 4.37 | 4.256 | 136868 |
| 1735836900 | 4.346 | 0.04 | 0.84 | 4.37 | 4.37 | 4.288 | 83243 |
| 1735577700 | 4.3099999 | -0.04 | -0.97 | 4.39 | 4.39 | 4.2859999 | 77788 |
| 1735318500 | 4.352 | 0.04 | 0.88 | 4.26 | 4.378 | 4.26 | 117128 |
| 1734972900 | 4.314 | 0.08 | 1.99 | 4.216 | 4.314 | 4.176 | 139062 |
| 1734713700 | 4.23 | 0.04 | 0.95 | 4.276 | 4.276 | 4.134 | 210387 |
| 1734627300 | 4.19 | -0.19 | -4.25 | 4.342 | 4.364 | 4.18 | 354007 |
| 1734540900 | 4.376 | -0.01 | -0.14 | 4.436 | 4.436 | 4.338 | 172834 |
| 1734454500 | 4.382 | -0.06 | -1.31 | 4.45 | 4.464 | 4.382 | 156769 |
| 1734368100 | 4.44 | -0.04 | -0.89 | 4.484 | 4.484 | 4.406 | 232909 |
| 1734108900 | 4.48 | -0.01 | -0.31 | 4.566 | 4.566 | 4.47 | 130258 |
| 1734022500 | 4.494 | -0.04 | -0.93 | 4.6 | 4.6 | 4.486 | 176674 |
| 1733936100 | 4.5359999 | 0.01 | 0.22 | 4.506 | 4.5519999 | 4.488 | 173375 |
| 1733849700 | 4.526 | -0.1 | -2.12 | 4.594 | 4.594 | 4.47 | 138458 |
| 1733763300 | 4.624 | 0.01 | 0.17 | 4.62 | 4.636 | 4.558 | 144669 |
| 1733504100 | 4.616 | 0.05 | 1.10 | 4.598 | 4.618 | 4.542 | 229162 |
| 1733417700 | 4.566 | 0.02 | 0.40 | 4.534 | 4.58 | 4.516 | 201881 |
| 1733331300 | 4.548 | 0.1 | 2.29 | 4.406 | 4.562 | 4.406 | 179637 |
| 1733244900 | 4.446 | 0.03 | 0.77 | 4.458 | 4.488 | 4.398 | 168610 |
| 1733158500 | 4.412 | -0.06 | -1.25 | 4.456 | 4.478 | 4.376 | 139478 |
| 1732899300 | 4.468 | 0.04 | 0.99 | 4.38 | 4.474 | 4.38 | 129259 |
| 1732812900 | 4.424 | 0.05 | 1.10 | 4.322 | 4.508 | 4.322 | 185787 |
| 1732726500 | 4.376 | -0.01 | -0.23 | 4.38 | 4.434 | 4.34 | 282191 |
| 1732640100 | 4.386 | 0.08 | 1.86 | 4.2619999 | 4.438 | 4.182 | 360214 |
| 1732553700 | 4.306 | 0.1 | 2.38 | 4.234 | 4.314 | 4.2 | 342582 |
| 1732294500 | 4.206 | -0.06 | -1.31 | 4.304 | 4.304 | 4.184 | 153149 |
| 1732208100 | 4.2619999 | -0.07 | -1.57 | 4.3 | 4.308 | 4.164 | 267519 |
| 1732121700 | 4.33 | -0.14 | -3.13 | 4.498 | 4.5359999 | 4.288 | 317853 |
| 1732035300 | 4.47 | -0.04 | -0.84 | 4.492 | 4.564 | 4.378 | 306607 |
| 1731948900 | 4.508 | -0.27 | -5.69 | 4.8 | 4.808 | 4.496 | 371303 |
| 1731689700 | 4.78 | -0.14 | -2.85 | 4.98 | 4.99 | 4.78 | 288678 |
| 1731603300 | 4.92 | -0.32 | -6.11 | 5.26 | 5.295 | 4.888 | 517230 |
| 1731516900 | 5.24 | -0.16 | -2.96 | 5.32 | 5.365 | 5.2 | 172029 |
| 1731430500 | 5.4 | -0.14 | -2.53 | 5.605 | 5.605 | 5.38 | 100762 |
| 1731344100 | 5.54 | 0.04 | 0.64 | 5.565 | 5.565 | 5.465 | 66220 |
| 1731084900 | 5.505 | -0.09 | -1.61 | 5.6449999 | 5.6449999 | 5.46 | 71440 |
| 1730998500 | 5.595 | 0.09 | 1.73 | 5.57 | 5.615 | 5.535 | 52936 |
| 1730912100 | 5.5 | -0.09 | -1.61 | 5.655 | 5.725 | 5.485 | 136843 |
| 1730825700 | 5.59 | -0.01 | -0.18 | 5.67 | 5.67 | 5.585 | 35571 |
| 1730739300 | 5.6 | -0.09 | -1.58 | 5.605 | 5.71 | 5.565 | 110616 |
| 1730480100 | 5.69 | 0.02 | 0.26 | 5.72 | 5.72 | 5.65 | 39976 |
| 1730393700 | 5.675 | -0.1 | -1.65 | 5.735 | 5.78 | 5.65 | 100253 |
| 1730307300 | 5.7699999 | -0.11 | -1.87 | 5.815 | 5.925 | 5.74 | 79033 |
| 1730220900 | 5.88 | 0.02 | 0.43 | 5.82 | 5.915 | 5.82 | 72918 |
| 1730134500 | 5.855 | 0.05 | 0.86 | 5.755 | 5.925 | 5.755 | 109926 |
| 1729871700 | 5.805 | 0.04 | 0.61 | 5.825 | 5.865 | 5.73 | 71415 |
| 1729785300 | 5.7699999 | -0.06 | -0.94 | 5.815 | 5.86 | 5.755 | 107082 |
| 1729698900 | 5.825 | 0.04 | 0.60 | 5.73 | 5.905 | 5.73 | 117475 |
| 1729612500 | 5.79 | -0.02 | -0.34 | 5.725 | 5.845 | 5.725 | 71563 |
| 1729526100 | 5.8099999 | -0.04 | -0.68 | 5.83 | 5.885 | 5.795 | 55014 |
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
