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 | 0.32 | 0.34 | 0.29 | 79281 | 0.30904381 | CS |
| 4 | -0.025 | -7.24637681159 | 0.345 | 0.38 | 0.29 | 123372 | 0.33524084 | CS |
| 12 | 0.135 | 72.972972973 | 0.185 | 0.435 | 0.17 | 141127 | 0.31011791 | CS |
| 26 | 0.11 | 52.380952381 | 0.21 | 0.435 | 0.17 | 105872 | 0.27646287 | CS |
| 52 | 0.04 | 14.2857142857 | 0.28 | 0.435 | 0.15 | 109042 | 0.23976592 | CS |
| 156 | -0.28 | -46.6666666667 | 0.6 | 1.2 | 0.15 | 96963 | 0.32683645 | CS |
| 260 | -0.28 | -46.6666666667 | 0.6 | 1.2 | 0.15 | 96963 | 0.32683645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740002700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 26148 |
| 1739916300 | 0.32 | 0.02 | 6.67 | 0.32 | 0.325 | 0.315 | 15307 |
| 1739570700 | 0.3 | -0.03 | -9.09 | 0.3 | 0.315 | 0.29 | 216420 |
| 1739484300 | 0.33 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 18037 |
| 1739397900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.34 | 0.32 | 67358 |
| 1739311500 | 0.315 | -0.04 | -11.27 | 0.35 | 0.35 | 0.315 | 127496 |
| 1739225100 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.365 | 0.32 | 157600 |
| 1738965900 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.34 | 33190 |
| 1738879500 | 0.335 | -0.04 | -10.67 | 0.37 | 0.37 | 0.335 | 177262 |
| 1738793100 | 0.375 | 0.015 | 4.17 | 0.37 | 0.38 | 0.365 | 119699 |
| 1738706700 | 0.36 | 0.035 | 10.77 | 0.33 | 0.37 | 0.32 | 109967 |
| 1738620300 | 0.325 | 0.015 | 4.84 | 0.3 | 0.325 | 0.3 | 533277 |
| 1738361100 | 0.31 | -0.015 | -4.62 | 0.32 | 0.33 | 0.305 | 110994 |
| 1738274700 | 0.325 | -0.015 | -4.41 | 0.34 | 0.3449999 | 0.325 | 102514 |
| 1738188300 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 162484 |
| 1738101900 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 37095 |
| 1738015500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.315 | 63190 |
| 1737756300 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.35 | 7087 |
| 1737669900 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 29439 |
| 1737583500 | 0.36 | 0 | 0.00 | 0.3449999 | 0.37 | 0.335 | 255660 |
| 1737497100 | 0.36 | -0.02 | -5.26 | 0.39 | 0.395 | 0.35 | 232989 |
| 1737410700 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.37 | 137587 |
| 1737151500 | 0.39 | 0.04 | 11.43 | 0.35 | 0.4 | 0.3449999 | 252846 |
| 1737065100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 29534 |
| 1736978700 | 0.35 | -0.02 | -5.41 | 0.38 | 0.38 | 0.33 | 130278 |
| 1736892300 | 0.37 | 0.035 | 10.45 | 0.35 | 0.38 | 0.335 | 115303 |
| 1736805900 | 0.335 | -0.04 | -10.67 | 0.36 | 0.36 | 0.33 | 137141 |
| 1736546700 | 0.375 | -0.02 | -5.06 | 0.4 | 0.405 | 0.365 | 245791 |
| 1736460300 | 0.395 | 0.025 | 6.76 | 0.38 | 0.435 | 0.375 | 418693 |
| 1736373900 | 0.37 | 0.005 | 1.37 | 0.355 | 0.37 | 0.34 | 142428 |
| 1736287500 | 0.365 | 0.045 | 14.06 | 0.31 | 0.365 | 0.31 | 419636 |
| 1736201100 | 0.32 | 0.05 | 18.52 | 0.27 | 0.335 | 0.27 | 429452 |
| 1735941900 | 0.27 | -0.005 | -1.82 | 0.28 | 0.2849999 | 0.265 | 74818 |
| 1735855500 | 0.275 | 0.025 | 10.00 | 0.255 | 0.275 | 0.25 | 220730 |
| 1735682700 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.235 | 63200 |
| 1735596300 | 0.24 | -0.02 | -7.69 | 0.26 | 0.26 | 0.24 | 96680 |
| 1735337100 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.25 | 62134 |
| 1735077900 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.26 | 18392 |
| 1734991500 | 0.28 | -0.005 | -1.75 | 0.295 | 0.295 | 0.27 | 24435 |
| 1734732300 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.295 | 0.27 | 58304 |
| 1734645900 | 0.28 | 0.01 | 3.70 | 0.275 | 0.2849999 | 0.27 | 128820 |
| 1734559500 | 0.27 | 0.025 | 10.20 | 0.26 | 0.275 | 0.255 | 136304 |
| 1734473100 | 0.245 | -0.02 | -7.55 | 0.265 | 0.265 | 0.245 | 17910 |
| 1734386700 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.25 | 112638 |
| 1734127500 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.24 | 67150 |
| 1734041100 | 0.26 | 0.015 | 6.12 | 0.25 | 0.27 | 0.25 | 285959 |
| 1733954700 | 0.245 | 0.005 | 2.08 | 0.24 | 0.255 | 0.23 | 216114 |
| 1733868300 | 0.24 | 0.03 | 14.29 | 0.22 | 0.24 | 0.215 | 267008 |
| 1733781900 | 0.21 | 0.01 | 5.00 | 0.21 | 0.225 | 0.2049999 | 219192 |
| 1733522700 | 0.2 | -0.01 | -4.76 | 0.21 | 0.22 | 0.2 | 97095 |
| 1733436300 | 0.21 | -0.01 | -4.55 | 0.215 | 0.22 | 0.21 | 24084 |
| 1733349900 | 0.22 | 0.02 | 10.00 | 0.21 | 0.23 | 0.2 | 144168 |
| 1733263500 | 0.2 | 0.01 | 5.26 | 0.195 | 0.22 | 0.19 | 306442 |
| 1733177100 | 0.19 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 120947 |
| 1732917900 | 0.19 | 0.015 | 8.57 | 0.18 | 0.19 | 0.18 | 33507 |
| 1732831500 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.17 | 27877 |
| 1732745100 | 0.175 | -0.005 | -2.78 | 0.185 | 0.185 | 0.175 | 43470 |
| 1732658700 | 0.18 | -0.01 | -5.26 | 0.185 | 0.185 | 0.18 | 73030 |
| 1732572300 | 0.19 | 0.015 | 8.57 | 0.185 | 0.19 | 0.185 | 13000 |
| 1732313100 | 0.175 | -0.005 | -2.78 | 0.175 | 0.185 | 0.175 | 94564 |
| 1732226700 | 0.18 | -0.015 | -7.69 | 0.195 | 0.195 | 0.18 | 103868 |
| 1732140300 | 0.195 | 0.005 | 2.63 | 0.19 | 0.215 | 0.19 | 185891 |
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
