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 | 0.68 | 32.0754716981 | 2.12 | 2.86 | 1.97 | 1048090 | 2.65240511 | CS |
| 4 | 1.25 | 80.6451612903 | 1.55 | 3.24 | 1.54 | 1499196 | 2.4950003 | CS |
| 12 | 2.555 | 1042.85714286 | 0.245 | 3.24 | 0.24 | 1944124 | 1.53549964 | CS |
| 26 | 2.69 | 2445.45454545 | 0.11 | 3.24 | 0.11 | 993002 | 1.39247958 | CS |
| 52 | 2.68 | 2233.33333333 | 0.12 | 3.24 | 0.095 | 570459 | 1.21898606 | CS |
| 156 | 2.62 | 1455.55555556 | 0.18 | 3.24 | 0.06 | 277303 | 0.87127663 | CS |
| 260 | 2.77 | 9233.33333333 | 0.03 | 3.24 | 0.025 | 404274 | 0.50050064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735337100 | 2.8 | 0 | 0.00 | 2.74 | 2.85 | 2.52 | 565803 |
| 1735077900 | 2.8 | 0.34 | 13.82 | 2.55 | 2.86 | 2.54 | 864122 |
| 1734991500 | 2.46 | -0.18 | -6.82 | 2.5 | 2.67 | 2.4 | 551414 |
| 1734732300 | 2.64 | 0.5 | 23.36 | 2.12 | 2.68 | 1.97 | 1728734 |
| 1734645900 | 2.14 | -0.21 | -8.94 | 2.4 | 2.4 | 2.1 | 893374 |
| 1734559500 | 2.35 | -0.27 | -10.31 | 2.62 | 2.69 | 2.22 | 876299 |
| 1734473100 | 2.62 | -0.04 | -1.50 | 2.8 | 2.87 | 2.52 | 788680 |
| 1734386700 | 2.66 | 0.16 | 6.40 | 2.6 | 2.75 | 2.56 | 1195725 |
| 1734127500 | 2.5 | 0.03 | 1.21 | 2.45 | 2.56 | 2.35 | 665718 |
| 1734041100 | 2.47 | -0.21 | -7.84 | 2.7 | 2.72 | 2.27 | 1705139 |
| 1733954700 | 2.68 | 0.27 | 11.20 | 2.65 | 2.7 | 2.32 | 1693085 |
| 1733868300 | 2.41 | -0.23 | -8.71 | 2.7 | 2.73 | 2.12 | 2877566 |
| 1733781900 | 2.64 | -0.33 | -11.11 | 2.8 | 2.86 | 2.5299999 | 1621519 |
| 1733522700 | 2.97 | 0.17 | 6.07 | 2.87 | 3.24 | 2.69 | 2645548 |
| 1733436300 | 2.8 | 0.38 | 15.70 | 2.47 | 2.95 | 2.46 | 2436845 |
| 1733349900 | 2.42 | 0.51 | 26.70 | 1.95 | 2.45 | 1.94 | 2198779 |
| 1733263500 | 1.91 | -0.12 | -5.91 | 2.05 | 2.08 | 1.82 | 1169938 |
| 1733177100 | 2.0299999 | 0.28 | 16.00 | 1.71 | 2.05 | 1.71 | 1885107 |
| 1732917900 | 1.75 | 0.21 | 13.64 | 1.55 | 1.76 | 1.54 | 1187931 |
| 1732831500 | 1.54 | -0.01 | -0.65 | 1.53 | 1.58 | 1.47 | 334743 |
| 1732745100 | 1.55 | 0.16 | 11.51 | 1.49 | 1.55 | 1.3799999 | 1078863 |
| 1732658700 | 1.3899999 | -0.03 | -2.11 | 1.36 | 1.62 | 1.33 | 1535655 |
| 1732572300 | 1.42 | 0.18 | 14.52 | 1.34 | 1.62 | 1.25 | 3014790 |
| 1732313100 | 1.24 | 0 | 0.00 | 1.2 | 1.24 | 1.16 | 782620 |
| 1732226700 | 1.24 | 0 | 0.00 | 1.32 | 1.35 | 1.1399999 | 1671465 |
| 1732140300 | 1.24 | -0.06 | -4.62 | 1.37 | 1.43 | 1.15 | 1242328 |
| 1732053900 | 1.3 | -0.19 | -12.75 | 1.49 | 1.55 | 1.25 | 1620891 |
| 1731967500 | 1.49 | 0.16 | 12.03 | 1.42 | 1.56 | 1.42 | 1231816 |
| 1731708300 | 1.33 | 0.13 | 10.83 | 1.35 | 1.44 | 1.27 | 2427842 |
| 1731621900 | 1.2 | -0.02 | -1.64 | 1.24 | 1.25 | 1.16 | 282790 |
| 1731535500 | 1.22 | 0.02 | 1.67 | 1.21 | 1.37 | 1.16 | 2047301 |
| 1731449100 | 1.2 | -0.16 | -11.76 | 1.24 | 1.32 | 1.09 | 1661190 |
| 1731362700 | 1.36 | 0.08 | 6.25 | 1.47 | 1.55 | 1.02 | 4649926 |
| 1731103500 | 1.28 | -0.22 | -14.67 | 1.57 | 1.635 | 1.27 | 1469145 |
| 1731017100 | 1.5 | -0.2 | -11.76 | 1.55 | 1.78 | 1.46 | 1280171 |
| 1730930700 | 1.7 | 0.42 | 32.81 | 1.69 | 1.8 | 1.5 | 2172310 |
| 1730844300 | 1.28 | 0.1 | 8.47 | 1.22 | 1.36 | 1.18 | 1040070 |
| 1730757900 | 1.18 | -0.04 | -3.28 | 1.2 | 1.3 | 1.15 | 1104664 |
| 1730495100 | 1.22 | 0.04 | 3.39 | 1.12 | 1.3899999 | 1.12 | 1477119 |
| 1730408700 | 1.18 | -0.21 | -15.11 | 1.35 | 1.37 | 1.09 | 2843909 |
| 1730322300 | 1.3899999 | -0.28 | -16.77 | 1.52 | 1.6299999 | 1.1 | 4137663 |
| 1730235900 | 1.67 | -0.35 | -17.33 | 2.19 | 2.32 | 1.66 | 3629208 |
| 1730149500 | 2.02 | 0.23 | 12.85 | 1.89 | 2.2 | 1.52 | 5795497 |
| 1729890300 | 1.79 | 0.44 | 32.59 | 1.49 | 1.9 | 1.47 | 4469519 |
| 1729803900 | 1.35 | 0.27 | 25.00 | 1.2 | 1.56 | 1.15 | 4646273 |
| 1729717500 | 1.08 | 0.1 | 10.20 | 0.98 | 1.26 | 0.8199999 | 5047173 |
| 1729631100 | 0.98 | 0.12 | 13.95 | 0.86 | 1.02 | 0.85 | 3004753 |
| 1729544700 | 0.86 | 0.15 | 21.13 | 0.77 | 0.88 | 0.77 | 2854058 |
| 1729285500 | 0.71 | 0.11 | 18.33 | 0.6 | 0.75 | 0.6 | 1590650 |
| 1729199100 | 0.6 | -0.02 | -3.23 | 0.6 | 0.62 | 0.5699999 | 955315 |
| 1729112700 | 0.62 | 0.01 | 1.64 | 0.58 | 0.63 | 0.56 | 1641494 |
| 1729026300 | 0.61 | 0.255 | 71.83 | 0.63 | 0.75 | 0.55 | 4023106 |
| 1728680700 | 0.355 | 0.045 | 14.52 | 0.315 | 0.36 | 0.315 | 1184881 |
| 1728594300 | 0.31 | -0.005 | -1.59 | 0.31 | 0.32 | 0.2925 | 461408 |
| 1728507900 | 0.315 | -0.015 | -4.55 | 0.33 | 0.34 | 0.31 | 880308 |
| 1728421500 | 0.33 | 0.03 | 10.00 | 0.31 | 0.35 | 0.2849999 | 1493659 |
| 1728335100 | 0.3 | 0.035 | 13.21 | 0.265 | 0.32 | 0.25 | 2035193 |
| 1728075900 | 0.265 | 0.02 | 8.16 | 0.245 | 0.27 | 0.24 | 1009805 |
| 1727989500 | 0.245 | -0.025 | -9.26 | 0.26 | 0.26 | 0.24 | 538383 |
| 1727903100 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.25 | 640631 |
| 1727816700 | 0.265 | 0.025 | 10.42 | 0.255 | 0.265 | 0.245 | 1662219 |
| 1727730300 | 0.24 | 0.06 | 33.33 | 0.2049999 | 0.28 | 0.2049999 | 3593060 |
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
