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 |
|---|---|---|---|---|---|---|---|
| 1745510100 | 1.0228 | -0.15 | -12.72 | 1.1621999 | 1.2136 | 0.9807 | 171163 |
| 1745423700 | 1.1718 | -0.07 | -5.76 | 1.0944 | 1.1718 | 1.027 | 351570 |
| 1745337300 | 1.2434 | -0.41 | -24.92 | 1.58 | 1.58 | 1.1843999 | 7491 |
| 1744905300 | 1.656 | -0.06 | -3.53 | 1.635 | 1.7184 | 1.6302 | 10022 |
| 1744818900 | 1.7166 | 0.04 | 2.58 | 1.7584 | 1.8 | 1.683 | 16200 |
| 1744732500 | 1.6734 | 0.1 | 6.55 | 1.5984 | 1.7004 | 1.545 | 9588 |
| 1744646100 | 1.5706 | -1.31 | -45.47 | 1.5136 | 1.5886 | 1.4608 | 45190 |
| 1744386900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1744300500 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1744214100 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1744127700 | 2.88 | -0.54 | -15.89 | 2.899 | 3.05 | 2.6215 | 25354 |
| 1744041300 | 3.424 | 0.86 | 33.75 | 4.2474999 | 4.3 | 2.5835 | 56347 |
| 1743782100 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1743695700 | 2.56 | 0.37 | 16.74 | 2.4255 | 2.65 | 2.326 | 44176 |
| 1743609300 | 2.193 | -0.31 | -12.30 | 2.5724999 | 2.634 | 2.193 | 23004 |
| 1743522900 | 2.5005 | -0.17 | -6.35 | 2.5 | 2.7115 | 2.365 | 50228 |
| 1743436500 | 2.67 | 0.22 | 8.76 | 2.7625 | 2.908 | 2.6309999 | 52329 |
| 1743180900 | 2.455 | 0.47 | 23.76 | 2.1275 | 2.459 | 2.12 | 89592 |
| 1743094500 | 1.9836 | 0.12 | 6.23 | 1.8628 | 2 | 1.84 | 98645 |
| 1743008100 | 1.8672 | 0.16 | 9.60 | 1.6379999 | 1.8774 | 1.6266 | 122001 |
| 1742921700 | 1.7036 | -0.06 | -3.20 | 1.74 | 1.743 | 1.5662 | 38388 |
| 1742835300 | 1.76 | -0.4 | -18.67 | 1.8328 | 1.88 | 1.7 | 35736 |
| 1742576100 | 2.164 | -0.02 | -1.12 | 2.093 | 2.275 | 2.093 | 47166 |
| 1742489700 | 2.1885 | 0.01 | 0.60 | 1.991 | 2.2235 | 1.988 | 32081 |
| 1742403300 | 2.1755 | -0.25 | -10.47 | 2.3325 | 2.3325 | 2.1755 | 18065 |
| 1742316900 | 2.43 | 0.13 | 5.79 | 2.18 | 2.495 | 2.18 | 23952 |
| 1742230500 | 2.297 | -0.08 | -3.39 | 2.482 | 2.4845 | 2.23 | 11347 |
| 1741971300 | 2.3775 | -0.08 | -3.20 | 2.455 | 2.55 | 2.2755 | 41016 |
| 1741884900 | 2.456 | 0.29 | 13.34 | 2.2245 | 2.566 | 2.203 | 28187 |
| 1741798500 | 2.167 | -0.07 | -2.91 | 2.18 | 2.3835 | 1.9552 | 47616 |
| 1741712100 | 2.232 | -0.17 | -6.94 | 2.4795 | 2.5605 | 2.11 | 86129 |
| 1741625700 | 2.3985 | 0.49 | 25.84 | 2.074 | 2.4 | 2.065 | 181816 |
| 1741366500 | 1.906 | 0.23 | 13.63 | 1.89 | 1.9196 | 1.75 | 65238 |
| 1741280100 | 1.6774 | -0.4 | -19.36 | 1.6856 | 1.8582 | 1.6492 | 50905 |
| 1741193700 | 2.08 | -0.47 | -18.37 | 1.8796 | 2.08 | 1.8482 | 128470 |
| 1741107300 | 2.548 | 0.66 | 34.70 | 2.432 | 2.65 | 2.3 | 101139 |
| 1741020900 | 1.8916 | -0.21 | -10.14 | 1.4096 | 1.98 | 1.3899999 | 149869 |
| 1740761700 | 2.105 | 0.12 | 5.89 | 2.5145 | 2.608 | 2.028 | 248154 |
| 1740675300 | 1.988 | -0.06 | -2.86 | 1.9344 | 2.2 | 1.8514 | 199757 |
| 1740588900 | 2.0465 | -0.14 | -6.55 | 2.0385 | 2.1945 | 1.9742 | 90016 |
| 1740502500 | 2.19 | 0.48 | 28.21 | 2.063 | 2.2695 | 1.9142 | 346813 |
| 1740416100 | 1.7082 | 0.4 | 30.66 | 1.5306 | 1.8456 | 1.4906 | 277636 |
| 1740156900 | 1.3073999 | -0.04 | -3.01 | 1.285 | 1.3113999 | 1.0926 | 127790 |
| 1740070500 | 1.348 | 0.13 | 10.35 | 1.238 | 1.35 | 1.19 | 111127 |
| 1739984100 | 1.2216 | 0.09 | 8.11 | 1.1339999 | 1.25 | 1.1242 | 40940 |
| 1739897700 | 1.1299999 | 0.06 | 5.41 | 1.0998 | 1.1444 | 1.0356 | 178030 |
| 1739811300 | 1.072 | 0.02 | 2.31 | 1.057 | 1.0966 | 1.0344 | 19876 |
| 1739552100 | 1.0478 | 0.1 | 10.29 | 0.874 | 1.062 | 0.8601 | 663011 |
| 1739465700 | 0.95 | -0.315 | -24.90 | 1.103 | 1.1144 | 0.8945 | 735711 |
| 1739379300 | 1.2649999 | 0.04 | 3.69 | 1.2474 | 1.34 | 1.2214 | 455396 |
| 1739292900 | 1.22 | 0.07 | 5.99 | 1.1084 | 1.2208 | 1.1066 | 148282 |
| 1739206500 | 1.151 | -0.03 | -2.70 | 1.1439999 | 1.1974 | 1.06 | 645940 |
| 1738947300 | 1.183 | -0.01 | -0.59 | 1.2176 | 1.2414 | 1.12 | 97030 |
| 1738860900 | 1.19 | 0.06 | 5.67 | 1.1436 | 1.225 | 1.09 | 196521 |
| 1738774500 | 1.1262 | 0.06 | 5.35 | 1.1412 | 1.1439999 | 1.079 | 44592 |
| 1738688100 | 1.069 | -0.02 | -1.62 | 1.1464 | 1.165 | 1.069 | 132078 |
| 1738601700 | 1.0866 | 0.18 | 19.71 | 1.2568 | 1.293 | 1.055 | 472580 |
| 1738342500 | 0.9077 | 0.0279 | 3.17 | 0.919 | 0.95 | 0.8903 | 303444 |
| 1738256100 | 0.8798 | -0.2504 | -22.16 | 0.9862 | 1.0108 | 0.87 | 507040 |
| 1738169700 | 1.1302 | -0.04 | -3.39 | 1.106 | 1.1514 | 1.071 | 86016 |
| 1738083300 | 1.1698 | 0 | 0.15 | 1.1468 | 1.2034 | 1.108 | 69651 |
| 1737996900 | 1.168 | 0.3 | 35.19 | 1.1508 | 1.1976 | 1.0584 | 877841 |
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
