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 | -0.063 | -2.84552845528 | 2.214 | 2.318 | 2.086 | 0 | 0 | IX |
| 4 | 0.152 | 7.60380190095 | 1.999 | 2.318 | 1.993 | 0 | 0 | IX |
| 12 | 0.294 | 15.8319870759 | 1.857 | 2.318 | 1.844 | 0 | 0 | IX |
| 26 | 0.217 | 11.2202688728 | 1.934 | 2.451 | 1.743 | 0 | 0 | IX |
| 52 | -1.15 | -34.8379279006 | 3.301 | 3.377 | 1.743 | 0 | 0 | IX |
| 156 | -2.708 | -55.7316320231 | 4.859 | 7.547 | 1.743 | 0 | 0 | IX |
| 260 | -21.763 | -91.0052688802 | 23.914 | 68.297 | 1.743 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 2.119 | 0.01 | 0.24 | 2.099 | 2.129 | 2.086 | 0 |
| 1732296600 | 2.114 | -0.1 | -4.69 | 2.178 | 2.209 | 2.097 | 0 |
| 1732210200 | 2.218 | -0.06 | -2.63 | 2.283 | 2.318 | 2.215 | 0 |
| 1732123800 | 2.278 | 0.03 | 1.24 | 2.225 | 2.291 | 2.224 | 0 |
| 1732037400 | 2.25 | 0.03 | 1.21 | 2.214 | 2.309 | 2.197 | 0 |
| 1731951000 | 2.223 | -0.02 | -0.94 | 2.238 | 2.2799999 | 2.223 | 0 |
| 1731691800 | 2.244 | 0.09 | 4.18 | 2.192 | 2.246 | 2.18 | 0 |
| 1731605400 | 2.154 | -0.1 | -4.48 | 2.212 | 2.245 | 2.15 | 0 |
| 1731519000 | 2.255 | 0.02 | 0.80 | 2.258 | 2.299 | 2.247 | 0 |
| 1731432600 | 2.237 | 0.1 | 4.53 | 2.173 | 2.24 | 2.167 | 0 |
| 1731346200 | 2.14 | -0.03 | -1.34 | 2.1309999 | 2.144 | 2.111 | 0 |
| 1731087000 | 2.169 | 0.03 | 1.50 | 2.122 | 2.196 | 2.114 | 0 |
| 1731000600 | 2.137 | -0.03 | -1.43 | 2.1309999 | 2.166 | 2.113 | 0 |
| 1730914200 | 2.168 | 0.05 | 2.51 | 2.073 | 2.18 | 2.012 | 0 |
| 1730827800 | 2.115 | -0.02 | -1.08 | 2.13 | 2.141 | 2.109 | 0 |
| 1730741400 | 2.138 | 0.03 | 1.52 | 2.115 | 2.138 | 2.093 | 0 |
| 1730482200 | 2.106 | -0.07 | -3.22 | 2.156 | 2.164 | 2.085 | 0 |
| 1730395800 | 2.176 | 0.05 | 2.40 | 2.168 | 2.206 | 2.144 | 0 |
| 1730309400 | 2.125 | 0.09 | 4.53 | 2.061 | 2.1269999 | 2.06 | 0 |
| 1730223000 | 2.033 | 0.01 | 0.69 | 1.999 | 2.0379999 | 1.993 | 0 |
| 1730136600 | 2.019 | 0.02 | 0.75 | 2.001 | 2.056 | 2.001 | 0 |
| 1729873800 | 2.004 | -0.02 | -0.94 | 2.0339999 | 2.051 | 1.997 | 0 |
| 1729787400 | 2.023 | -0.04 | -1.99 | 2.032 | 2.032 | 1.983 | 0 |
| 1729701000 | 2.064 | 0.05 | 2.48 | 2.033 | 2.067 | 1.998 | 0 |
| 1729614600 | 2.0139999 | 0.04 | 2.18 | 2.008 | 2.043 | 1.995 | 0 |
| 1729528200 | 1.971 | 0 | 0.00 | 1.971 | 1.971 | 1.971 | 0 |
| 1729269000 | 1.971 | -0.03 | -1.55 | 1.994 | 2.0019999 | 1.966 | 0 |
| 1729182600 | 2.0019999 | -0.04 | -1.96 | 2.025 | 2.053 | 1.979 | 0 |
| 1729096200 | 2.042 | 0.05 | 2.30 | 2.029 | 2.043 | 2.012 | 0 |
| 1729009800 | 1.996 | 0.14 | 7.54 | 1.857 | 1.996 | 1.844 | 0 |
| 1728923400 | 1.856 | -0.04 | -2.06 | 1.901 | 1.902 | 1.856 | 0 |
| 1728664200 | 1.895 | -0.03 | -1.51 | 1.923 | 1.933 | 1.887 | 0 |
| 1728577800 | 1.924 | 0.03 | 1.48 | 1.896 | 1.946 | 1.892 | 0 |
| 1728491400 | 1.896 | -0.03 | -1.76 | 1.934 | 1.946 | 1.896 | 0 |
| 1728405000 | 1.93 | 0.02 | 0.89 | 1.958 | 1.965 | 1.921 | 0 |
| 1728318600 | 1.913 | -0 | -0.21 | 1.904 | 1.946 | 1.899 | 0 |
| 1728059400 | 1.917 | -0.01 | -0.47 | 1.932 | 1.942 | 1.898 | 0 |
| 1727973000 | 1.926 | 0.04 | 2.18 | 1.893 | 1.942 | 1.893 | 0 |
| 1727886600 | 1.885 | -0.04 | -2.23 | 1.892 | 1.926 | 1.875 | 0 |
| 1727800200 | 1.928 | 0 | 0.00 | 1.917 | 1.956 | 1.892 | 0 |
| 1727713800 | 1.928 | 0.05 | 2.50 | 1.885 | 1.928 | 1.871 | 0 |
| 1727454600 | 1.881 | -0.04 | -1.83 | 1.903 | 1.907 | 1.872 | 0 |
| 1727368200 | 1.916 | -0.04 | -1.84 | 1.892 | 1.932 | 1.889 | 0 |
| 1727281800 | 1.952 | 0.01 | 0.41 | 1.971 | 1.971 | 1.937 | 0 |
| 1727195400 | 1.944 | -0.02 | -1.17 | 1.926 | 1.967 | 1.923 | 0 |
| 1727109000 | 1.967 | 0 | 0.05 | 2.0059999 | 2.013 | 1.961 | 0 |
| 1726849800 | 1.966 | 0.03 | 1.60 | 1.966 | 2.017 | 1.948 | 0 |
| 1726763400 | 1.935 | -0.11 | -5.24 | 1.978 | 2.004 | 1.931 | 0 |
| 1726677000 | 2.042 | 0.05 | 2.56 | 1.997 | 2.043 | 1.99 | 0 |
| 1726590600 | 1.991 | -0.03 | -1.48 | 1.986 | 1.999 | 1.975 | 0 |
| 1726504200 | 2.021 | 0.03 | 1.40 | 2.013 | 2.028 | 1.992 | 0 |
| 1726245000 | 1.993 | -0.04 | -2.06 | 2.028 | 2.028 | 1.979 | 0 |
| 1726158600 | 2.035 | -0.06 | -2.96 | 1.999 | 2.06 | 1.99 | 0 |
| 1726072200 | 2.097 | -0.02 | -0.85 | 2.097 | 2.126 | 2.035 | 0 |
| 1725985800 | 2.115 | 0.05 | 2.22 | 2.079 | 2.126 | 2.052 | 0 |
| 1725899400 | 2.069 | -0.06 | -2.95 | 2.104 | 2.104 | 2.051 | 0 |
| 1725640200 | 2.132 | 0.09 | 4.25 | 2.06 | 2.1389999 | 2.029 | 0 |
| 1725553800 | 2.045 | 0.04 | 1.74 | 2.033 | 2.069 | 2.011 | 0 |
| 1725467400 | 2.0099999 | 0.07 | 3.88 | 2.028 | 2.0299999 | 1.999 | 0 |
| 1725381000 | 1.935 | 0.07 | 3.92 | 1.857 | 1.947 | 1.852 | 0 |
| 1725294600 | 1.862 | -0.01 | -0.53 | 1.865 | 1.888 | 1.861 | 0 |
| 1725035400 | 1.872 | 0.03 | 1.68 | 1.847 | 1.876 | 1.842 | 0 |
| 1724949000 | 1.841 | -0.08 | -4.26 | 1.919 | 1.919 | 1.841 | 0 |
| 1724862600 | 1.923 | -0.02 | -0.93 | 1.922 | 1.932 | 1.902 | 0 |
| 1724776200 | 1.941 | -0 | -0.15 | 1.942 | 1.956 | 1.93 | 0 |
| 1724689800 | 1.944 | 0.01 | 0.47 | 1.945 | 1.955 | 1.921 | 0 |
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
Premium
