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 | -0.34 | -8.92388451444 | 3.81 | 3.81 | 3.4 | 4334 | 3.57438815 | DE |
| 4 | -0.66 | -15.98062954 | 4.13 | 4.29 | 3.4 | 8221 | 3.98370691 | DE |
| 12 | -0.58 | -14.3209876543 | 4.05 | 4.41 | 3.4 | 9006 | 4.12528423 | DE |
| 26 | -0.66 | -15.98062954 | 4.13 | 4.41 | 3.22 | 12079 | 3.91419104 | DE |
| 52 | -1.36 | -28.1573498965 | 4.83 | 6.1 | 3.22 | 12069 | 4.42841695 | DE |
| 156 | -6.33 | -64.5918367347 | 9.8 | 10 | 3.22 | 11175 | 5.18896556 | DE |
| 260 | -6.33 | -64.5918367347 | 9.8 | 10 | 3.22 | 11175 | 5.18896556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 3.5 | -0.01 | -0.28 | 3.69 | 3.69 | 3.5 | 7045 |
| 1741625700 | 3.51 | -0.18 | -4.88 | 3.63 | 3.67 | 3.51 | 5199 |
| 1741366500 | 3.69 | 0.08 | 2.22 | 3.69 | 3.69 | 3.66 | 1500 |
| 1741280100 | 3.61 | -0.17 | -4.50 | 3.66 | 3.75 | 3.61 | 5557 |
| 1741193700 | 3.78 | -0.09 | -2.33 | 3.81 | 3.81 | 3.78 | 2371 |
| 1741107300 | 3.87 | -0.12 | -3.01 | 3.95 | 3.95 | 3.87 | 17556 |
| 1741020900 | 3.99 | 0 | 0.00 | 3.99 | 4.1 | 3.99 | 12355 |
| 1740761700 | 3.99 | 0 | 0.00 | 4 | 4.01 | 3.99 | 11644 |
| 1740675300 | 3.99 | 0 | 0.00 | 3.98 | 4.0199999 | 3.96 | 15051 |
| 1740588900 | 3.99 | -0.03 | -0.75 | 3.97 | 4.01 | 3.9 | 17940 |
| 1740502500 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.1 | 4 | 8818 |
| 1740416100 | 4.12 | -0.07 | -1.67 | 4.13 | 4.13 | 4.08 | 4482 |
| 1740156900 | 4.19 | 0.01 | 0.24 | 4.2 | 4.24 | 4.15 | 6879 |
| 1740070500 | 4.18 | -0.02 | -0.48 | 4.28 | 4.29 | 4.1 | 13804 |
| 1739984100 | 4.2 | 0.02 | 0.48 | 4.22 | 4.28 | 4.2 | 11223 |
| 1739897700 | 4.18 | 0.03 | 0.72 | 4.14 | 4.18 | 4.14 | 2800 |
| 1739811300 | 4.15 | 0.05 | 1.22 | 4.11 | 4.18 | 4.0599999 | 6420 |
| 1739552100 | 4.1 | 0 | 0.00 | 4.18 | 4.19 | 4.1 | 3350 |
| 1739465700 | 4.1 | 0.03 | 0.74 | 4.07 | 4.13 | 4.0599999 | 3826 |
| 1739379300 | 4.07 | -0.05 | -1.21 | 4.13 | 4.13 | 4.07 | 6600 |
| 1739292900 | 4.12 | -0.07 | -1.67 | 4.12 | 4.13 | 4.12 | 1244 |
| 1739206500 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.12 | 1145 |
| 1738947300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.18 | 10548 |
| 1738860900 | 4.2 | 0 | 0.00 | 4.2 | 4.28 | 4.15 | 65361 |
| 1738774500 | 4.2 | -0.07 | -1.64 | 4.29 | 4.29 | 4.2 | 38312 |
| 1738688100 | 4.2699999 | 0.07 | 1.67 | 4.25 | 4.3 | 4.17 | 20550 |
| 1738601700 | 4.2 | -0.03 | -0.71 | 4.08 | 4.23 | 4.07 | 10480 |
| 1738342500 | 4.23 | 0.08 | 1.93 | 4.2699999 | 4.2699999 | 4.23 | 1750 |
| 1738256100 | 4.15 | -0.07 | -1.66 | 4.04 | 4.15 | 4.04 | 845 |
| 1738169700 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.17 | 635 |
| 1738083300 | 4.26 | 0.12 | 2.90 | 4.15 | 4.29 | 4.15 | 8546 |
| 1737996900 | 4.14 | 0.03 | 0.73 | 4.2 | 4.2 | 4.08 | 9126 |
| 1737737700 | 4.11 | -0.07 | -1.67 | 4.1 | 4.12 | 4.0199999 | 15443 |
| 1737651300 | 4.18 | -0.11 | -2.56 | 4.14 | 4.21 | 4.1 | 7050 |
| 1737564900 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1737478500 | 4.29 | 0.01 | 0.23 | 4.3 | 4.3 | 3.95 | 18258 |
| 1737392100 | 4.28 | 0.04 | 0.94 | 4.2 | 4.28 | 4.2 | 2864 |
| 1737132900 | 4.24 | 0.04 | 0.95 | 4.24 | 4.2699999 | 4.15 | 5165 |
| 1737046500 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 2683 |
| 1736960100 | 4.2 | 0.07 | 1.69 | 4.19 | 4.2 | 4.19 | 6000 |
| 1736873700 | 4.13 | -0.03 | -0.72 | 4.2699999 | 4.2699999 | 4.13 | 7100 |
| 1736787300 | 4.16 | -0.02 | -0.48 | 4.2 | 4.2 | 4.1 | 6820 |
| 1736528100 | 4.18 | -0.1 | -2.34 | 4.2699999 | 4.2699999 | 4.13 | 12360 |
| 1736441700 | 4.28 | 0.03 | 0.71 | 4.34 | 4.41 | 4.28 | 7142 |
| 1736355300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1409 |
| 1736268900 | 4.25 | 0.04 | 0.95 | 4.21 | 4.25 | 4.15 | 6618 |
| 1736182500 | 4.21 | -0.14 | -3.22 | 4.25 | 4.25 | 4.18 | 2430 |
| 1735923300 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.19 | 2400 |
| 1735836900 | 4.25 | 0.05 | 1.19 | 4.24 | 4.25 | 4.07 | 6892 |
| 1735577700 | 4.2 | 0.07 | 1.69 | 4.03 | 4.29 | 4.03 | 11195 |
| 1735318500 | 4.13 | 0.05 | 1.23 | 4.13 | 4.13 | 4.13 | 1170 |
| 1734972900 | 4.08 | 0.03 | 0.74 | 4.12 | 4.12 | 3.88 | 20603 |
| 1734713700 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 250 |
| 1734627300 | 4.05 | -0.03 | -0.74 | 4.05 | 4.05 | 4.05 | 2480 |
| 1734540900 | 4.08 | -0.02 | -0.49 | 4.05 | 4.09 | 4.04 | 7910 |
| 1734454500 | 4.1 | 0.05 | 1.23 | 4.13 | 4.15 | 4.01 | 32590 |
| 1734368100 | 4.05 | 0.05 | 1.25 | 4.1 | 4.19 | 3.89 | 31197 |
| 1734108900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.89 | 16158 |
| 1734022500 | 4.0199999 | 0.17 | 4.42 | 3.85 | 4.2 | 3.79 | 55990 |
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
