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 | -4.08163265306 | 0.245 | 0.245 | 0.22 | 23810 | 0.22701746 | CS |
| 4 | -0.05 | -17.5438596491 | 0.285 | 0.33 | 0.22 | 45863 | 0.26275243 | CS |
| 12 | -0.145 | -38.1578947368 | 0.38 | 0.38 | 0.22 | 47510 | 0.29608617 | CS |
| 26 | -0.025 | -9.61538461538 | 0.26 | 0.54 | 0.22 | 77583 | 0.33532416 | CS |
| 52 | 0.045 | 23.6842105263 | 0.19 | 0.58 | 0.15 | 72600 | 0.30654599 | CS |
| 156 | -0.375 | -61.4754098361 | 0.61 | 0.72 | 0.15 | 72519 | 0.34080984 | CS |
| 260 | -0.565 | -70.625 | 0.8 | 1.1 | 0.15 | 104942 | 0.51791747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728507900 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.235 | 6000 |
| 1728421500 | 0.23 | 0.01 | 4.55 | 0.23 | 0.235 | 0.23 | 26612 |
| 1728335100 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.22 | 14687 |
| 1728075900 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.22 | 23110 |
| 1727989500 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.235 | 6500 |
| 1727903100 | 0.225 | -0.02 | -8.16 | 0.245 | 0.245 | 0.22 | 48139 |
| 1727816700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.23 | 66373 |
| 1727730300 | 0.24 | -0.01 | -4.00 | 0.24 | 0.245 | 0.24 | 27339 |
| 1727471100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 21965 |
| 1727384700 | 0.25 | 0.01 | 4.17 | 0.245 | 0.25 | 0.245 | 64141 |
| 1727298300 | 0.24 | 0.005 | 2.13 | 0.235 | 0.245 | 0.235 | 35885 |
| 1727211900 | 0.235 | -0.04 | -14.55 | 0.275 | 0.28 | 0.235 | 217826 |
| 1727125500 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 27858 |
| 1726866300 | 0.275 | -0.01 | -3.51 | 0.295 | 0.295 | 0.27 | 48359 |
| 1726779900 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.2849999 | 13014 |
| 1726693500 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.28 | 9560 |
| 1726607100 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.28 | 49091 |
| 1726520700 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 10040 |
| 1726261500 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 21091 |
| 1726175100 | 0.3 | -0.025 | -7.69 | 0.32 | 0.33 | 0.295 | 55133 |
| 1726088700 | 0.325 | 0.055 | 20.37 | 0.2849999 | 0.33 | 0.28 | 130540 |
| 1726002300 | 0.27 | -0.045 | -14.29 | 0.32 | 0.32 | 0.27 | 108315 |
| 1725915900 | 0.315 | 0.005 | 1.61 | 0.31 | 0.325 | 0.31 | 17334 |
| 1725656700 | 0.31 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3 | 26178 |
| 1725570300 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.295 | 45962 |
| 1725483900 | 0.32 | 0.015 | 4.92 | 0.315 | 0.32 | 0.305 | 32702 |
| 1725397500 | 0.305 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 32608 |
| 1725051900 | 0.305 | 0 | 0.00 | 0.315 | 0.34 | 0.3 | 20600 |
| 1724965500 | 0.305 | 0.01 | 3.39 | 0.295 | 0.305 | 0.295 | 33115 |
| 1724879100 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 31780 |
| 1724792700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 14856 |
| 1724706300 | 0.295 | -0.03 | -9.23 | 0.335 | 0.335 | 0.295 | 19910 |
| 1724447100 | 0.325 | 0.0400001 | 14.04 | 0.295 | 0.35 | 0.295 | 81909 |
| 1724360700 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.3 | 0.2849999 | 13332 |
| 1724274300 | 0.275 | -0.045 | -14.06 | 0.315 | 0.315 | 0.275 | 95279 |
| 1724187900 | 0.32 | 0.02 | 6.67 | 0.295 | 0.32 | 0.295 | 7168 |
| 1724101500 | 0.3 | -0.015 | -4.76 | 0.31 | 0.32 | 0.29 | 65300 |
| 1723842300 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 24476 |
| 1723755900 | 0.3 | 0 | 0.00 | 0.305 | 0.325 | 0.295 | 204820 |
| 1723669500 | 0.3 | -0.005 | -1.64 | 0.315 | 0.315 | 0.3 | 107419 |
| 1723583100 | 0.305 | -0.005 | -1.61 | 0.315 | 0.32 | 0.305 | 79995 |
| 1723496700 | 0.31 | -0.045 | -12.68 | 0.35 | 0.35 | 0.31 | 111652 |
| 1723237500 | 0.355 | 0.005 | 1.43 | 0.37 | 0.38 | 0.355 | 55896 |
| 1723151100 | 0.35 | 0.01 | 2.94 | 0.37 | 0.37 | 0.335 | 47979 |
| 1723064700 | 0.34 | 0.015 | 4.62 | 0.33 | 0.36 | 0.33 | 60498 |
| 1722978300 | 0.325 | -0.01 | -2.99 | 0.33 | 0.37 | 0.315 | 85724 |
| 1722632700 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.32 | 25233 |
| 1722546300 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.31 | 27987 |
| 1722459900 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.335 | 18113 |
| 1722373500 | 0.34 | -0.01 | -2.86 | 0.375 | 0.375 | 0.34 | 33567 |
| 1722287100 | 0.35 | 0.04 | 12.90 | 0.33 | 0.35 | 0.325 | 43706 |
| 1722027900 | 0.31 | -0.005 | -1.59 | 0.315 | 0.33 | 0.31 | 46025 |
| 1721941500 | 0.315 | -0.01 | -3.08 | 0.315 | 0.325 | 0.315 | 7020 |
| 1721855100 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.31 | 102298 |
| 1721768700 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 22086 |
| 1721677800 | 0.3449999 | 0 | 0.00 | 0.355 | 0.36 | 0.3449999 | 13616 |
| 1721423100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 33519 |
| 1721336700 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.335 | 7852 |
| 1721250300 | 0.33 | -0.015 | -4.35 | 0.38 | 0.38 | 0.33 | 29500 |
| 1721163900 | 0.3449999 | 0.0449999 | 15.00 | 0.32 | 0.3449999 | 0.32 | 41677 |
| 1721077500 | 0.3 | -0.005 | -1.64 | 0.32 | 0.325 | 0.3 | 49001 |
| 1720818300 | 0.305 | -0.045 | -12.86 | 0.335 | 0.34 | 0.305 | 49700 |
| 1720731900 | 0.35 | 0.045 | 14.75 | 0.3 | 0.35 | 0.3 | 89000 |
| 1720645500 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 26000 |
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
