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 | 0.01 | 2.5 | 0.4 | 0.445 | 0.3725 | 127909 | 0.41147263 | CS |
| 4 | -0.035 | -7.86516853933 | 0.445 | 0.5 | 0.3725 | 108972 | 0.43806493 | CS |
| 12 | -0.31 | -43.0555555556 | 0.72 | 0.79 | 0.365 | 109582 | 0.51959386 | CS |
| 26 | -0.4 | -49.3827160494 | 0.81 | 0.94 | 0.365 | 89898 | 0.63560767 | CS |
| 52 | -0.25 | -37.8787878788 | 0.66 | 1.46 | 0.365 | 148002 | 0.8453814 | CS |
| 156 | -4.06 | -90.8277404922 | 4.47 | 6.05 | 0.365 | 174857 | 1.80234294 | CS |
| 260 | -1.39 | -77.2222222222 | 1.8 | 11.59 | 0.365 | 198710 | 3.80831277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.425 | 0.375 | 129455 |
| 1734645900 | 0.39 | -0.05 | -11.36 | 0.43 | 0.43 | 0.39 | 101500 |
| 1734559500 | 0.44 | 0.025 | 6.02 | 0.4 | 0.445 | 0.4 | 196290 |
| 1734473100 | 0.415 | 0.03 | 7.79 | 0.38 | 0.42 | 0.375 | 127192 |
| 1734386700 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.38 | 33440 |
| 1734127500 | 0.395 | 0.015 | 3.95 | 0.4 | 0.425 | 0.3725 | 181123 |
| 1734041100 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 67063 |
| 1733954700 | 0.4 | -0.035 | -8.05 | 0.435 | 0.435 | 0.4 | 104107 |
| 1733868300 | 0.435 | -0.005 | -1.14 | 0.45 | 0.465 | 0.43 | 60500 |
| 1733781900 | 0.44 | 0.005 | 1.15 | 0.44 | 0.475 | 0.44 | 80412 |
| 1733522700 | 0.435 | 0.005 | 1.16 | 0.445 | 0.46 | 0.43 | 19724 |
| 1733436300 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.46 | 0.4099999 | 108750 |
| 1733349900 | 0.405 | -0.05 | -10.99 | 0.455 | 0.465 | 0.405 | 139936 |
| 1733263500 | 0.455 | -0.025 | -5.21 | 0.485 | 0.5 | 0.455 | 166241 |
| 1733177100 | 0.48 | 0.01 | 2.13 | 0.47 | 0.49 | 0.47 | 243000 |
| 1732917900 | 0.47 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 54000 |
| 1732831500 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 40800 |
| 1732745100 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.455 | 94055 |
| 1732658700 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.45 | 197041 |
| 1732572300 | 0.47 | 0.02 | 4.44 | 0.46 | 0.48 | 0.45 | 111398 |
| 1732313100 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.435 | 52863 |
| 1732226700 | 0.445 | -0.035 | -7.29 | 0.48 | 0.5 | 0.42 | 162284 |
| 1732140300 | 0.48 | -0.01 | -2.04 | 0.49 | 0.53 | 0.48 | 98235 |
| 1732053900 | 0.49 | -0.08 | -14.04 | 0.5699999 | 0.5699999 | 0.48 | 171422 |
| 1731967500 | 0.5699999 | -0.04 | -6.56 | 0.61 | 0.64 | 0.5699999 | 44194 |
| 1731708300 | 0.61 | 0.05 | 8.93 | 0.54 | 0.63 | 0.52 | 247657 |
| 1731621900 | 0.56 | 0.01 | 1.82 | 0.5699999 | 0.58 | 0.53 | 74054 |
| 1731535500 | 0.55 | 0.06 | 12.24 | 0.49 | 0.58 | 0.485 | 377781 |
| 1731449100 | 0.49 | 0.11 | 28.95 | 0.375 | 0.49 | 0.375 | 513934 |
| 1731362700 | 0.38 | -0.11 | -22.45 | 0.49 | 0.49 | 0.365 | 448347 |
| 1731103500 | 0.49 | -0.04 | -7.55 | 0.51 | 0.54 | 0.475 | 98584 |
| 1731017100 | 0.53 | 0.03 | 6.00 | 0.54 | 0.55 | 0.49 | 259663 |
| 1730930700 | 0.5 | -0.1 | -16.67 | 0.56 | 0.59 | 0.495 | 382686 |
| 1730844300 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 29795 |
| 1730757900 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.62 | 47260 |
| 1730495100 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.61 | 97413 |
| 1730408700 | 0.64 | -0.03 | -4.48 | 0.66 | 0.66 | 0.64 | 40695 |
| 1730322300 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.65 | 19282 |
| 1730235900 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.64 | 131738 |
| 1730149500 | 0.68 | -0.05 | -6.85 | 0.75 | 0.75 | 0.67 | 85897 |
| 1729890300 | 0.73 | -0.01 | -1.35 | 0.73 | 0.76 | 0.72 | 42656 |
| 1729803900 | 0.74 | -0.04 | -5.13 | 0.77 | 0.77 | 0.73 | 26808 |
| 1729717500 | 0.78 | 0.04 | 5.41 | 0.75 | 0.79 | 0.74 | 178631 |
| 1729631100 | 0.74 | 0.06 | 8.82 | 0.7 | 0.76 | 0.6899999 | 144010 |
| 1729544700 | 0.68 | -0.04 | -5.56 | 0.71 | 0.74 | 0.68 | 88200 |
| 1729285500 | 0.72 | 0.02 | 2.86 | 0.71 | 0.72 | 0.705 | 37850 |
| 1729199100 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.6899999 | 42846 |
| 1729112700 | 0.71 | 0.0200001 | 2.90 | 0.68 | 0.71 | 0.68 | 29650 |
| 1729026300 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.68 | 50825 |
| 1728680700 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.7 | 0.67 | 62111 |
| 1728594300 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 9912 |
| 1728507900 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.7 | 0.68 | 15500 |
| 1728421500 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 8000 |
| 1728335100 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.67 | 42576 |
| 1728075900 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.68 | 26573 |
| 1727989500 | 0.68 | -0.03 | -4.23 | 0.7 | 0.7 | 0.68 | 18000 |
| 1727903100 | 0.71 | 0.06 | 9.23 | 0.66 | 0.71 | 0.66 | 25090 |
| 1727816700 | 0.65 | -0.04 | -5.80 | 0.7 | 0.7 | 0.65 | 42910 |
| 1727730300 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.72 | 0.6899999 | 33000 |
| 1727471100 | 0.7 | -0.01 | -1.41 | 0.72 | 0.73 | 0.6899999 | 29822 |
| 1727384700 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.6899999 | 41750 |
| 1727298300 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.6899999 | 27825 |
| 1727211900 | 0.73 | 0.03 | 4.29 | 0.7 | 0.74 | 0.7 | 58700 |
| 1727125500 | 0.7 | 0.04 | 6.06 | 0.6899999 | 0.71 | 0.6899999 | 54139 |
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
