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 | 0.372 | 9.46203739031 | 3.9315 | 4.35 | 3.93 | 968 | 4.27183289 | DE |
| 4 | -0.0715 | -1.63428571429 | 4.375 | 4.567 | 3.9 | 2402 | 4.21419299 | DE |
| 12 | -0.259 | -5.67671232877 | 4.5625 | 4.9775 | 3.9 | 2070 | 4.22852117 | DE |
| 26 | -2.4665 | -36.4327917282 | 6.77 | 7.47 | 3.9 | 2063 | 4.95999003 | DE |
| 52 | -4.9115 | -53.2989690722 | 9.215 | 9.612 | 3.9 | 2303 | 6.61402514 | DE |
| 156 | -6.1765 | -58.9360687023 | 10.48 | 12.656 | 3.9 | 9803 | 9.71352024 | DE |
| 260 | -6.1765 | -58.9360687023 | 10.48 | 12.656 | 3.9 | 9803 | 9.71352024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751905800 | 4.316 | -0.01 | -0.13 | 4.322 | 4.35 | 4.316 | 1379 |
| 1751646600 | 4.3215 | 0 | 0.00 | 4.3215 | 4.3215 | 4.3215 | 0 |
| 1751560200 | 4.3215 | 0.03 | 0.76 | 4.304 | 4.3215 | 4.304 | 1246 |
| 1751473800 | 4.289 | 0.09 | 2.24 | 4.277 | 4.289 | 4.0595 | 505 |
| 1751387400 | 4.195 | 0.25 | 6.31 | 3.9315 | 4.195 | 3.93 | 1711 |
| 1751301000 | 3.946 | 0.01 | 0.27 | 3.94 | 3.957 | 3.93 | 288 |
| 1751041800 | 3.9355 | -0.03 | -0.68 | 3.9505 | 3.9665 | 3.9 | 1089 |
| 1750955400 | 3.9625 | -0.04 | -0.94 | 3.9945 | 3.995 | 3.9625 | 871 |
| 1750869000 | 4 | -0.08 | -1.95 | 4.04 | 4.04 | 4 | 340 |
| 1750782600 | 4.0795 | -0.07 | -1.75 | 4.17 | 4.175 | 4.0795 | 880 |
| 1750696200 | 4.152 | 0 | 0.05 | 4.1515 | 4.152 | 4.1315 | 341 |
| 1750437000 | 4.15 | 0.07 | 1.72 | 4.15 | 4.19 | 4.15 | 1171 |
| 1750350600 | 4.08 | -0.21 | -4.91 | 4.4795 | 4.4795 | 4.08 | 60 |
| 1750264200 | 4.2905 | 0.09 | 2.15 | 4.3005 | 4.3295 | 4.259 | 336 |
| 1750177800 | 4.2 | -0.04 | -0.83 | 4.337 | 4.5 | 4.2 | 30651 |
| 1750091400 | 4.235 | -0.04 | -0.92 | 4.146 | 4.235 | 4.1369999 | 2617 |
| 1749832200 | 4.2745 | -0.09 | -1.96 | 4.359 | 4.359 | 4.065 | 1759 |
| 1749745800 | 4.36 | -0.21 | -4.53 | 4.423 | 4.423 | 4.316 | 459 |
| 1749659400 | 4.567 | 0.04 | 0.81 | 4.4785 | 4.567 | 4.0605 | 1663 |
| 1749573000 | 4.5305 | 0.16 | 3.61 | 4.375 | 4.556 | 4.375 | 670 |
| 1749486600 | 4.3724999 | 0.03 | 0.67 | 4.4215 | 4.5039999 | 4.3724999 | 92 |
| 1749227400 | 4.3435 | 0.02 | 0.58 | 4.6035 | 4.6035 | 4.3435 | 22 |
| 1749141000 | 4.3185 | 0.07 | 1.61 | 4.3185 | 4.3185 | 4.3185 | 2 |
| 1749054600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1748968200 | 4.25 | 0.03 | 0.59 | 4.2225 | 4.25 | 4.2225 | 5 |
| 1748881800 | 4.225 | -0.14 | -3.13 | 4.2505 | 4.2505 | 4.225 | 14 |
| 1748622600 | 4.3615 | -0.03 | -0.65 | 4.39 | 4.39 | 4.3099999 | 163 |
| 1748536200 | 4.39 | 0.11 | 2.63 | 4.28 | 4.39 | 4.2699999 | 1024 |
| 1748449800 | 4.2775 | 0.09 | 2.25 | 4.2995 | 4.2995 | 4.266 | 1301 |
| 1748363400 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1748277000 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1748017800 | 4.1835 | -0.14 | -3.29 | 4.258 | 4.275 | 4.1835 | 21962 |
| 1747931400 | 4.3259999 | -0.07 | -1.59 | 4.315 | 4.3259999 | 4.2865 | 204 |
| 1747845000 | 4.396 | -0.17 | -3.68 | 4.396 | 4.396 | 4.396 | 20 |
| 1747758600 | 4.564 | 0.09 | 2.03 | 4.45 | 4.564 | 4.45 | 833 |
| 1747672200 | 4.473 | -0.03 | -0.64 | 4.43 | 4.473 | 4.43 | 393 |
| 1747413000 | 4.502 | 0.04 | 0.92 | 4.502 | 4.502 | 4.502 | 7 |
| 1747326600 | 4.461 | 0.18 | 4.25 | 4.317 | 4.461 | 4.317 | 142 |
| 1747240200 | 4.279 | 0 | 0.00 | 4.279 | 4.279 | 4.279 | 0 |
| 1747153800 | 4.279 | 0 | 0.00 | 4.279 | 4.279 | 4.279 | 0 |
| 1747067400 | 4.279 | 0 | 0.00 | 4.279 | 4.279 | 4.279 | 0 |
| 1746808200 | 4.279 | 0 | 0.00 | 4.279 | 4.279 | 4.279 | 0 |
| 1746721800 | 4.279 | 0.16 | 3.99 | 4.003 | 4.279 | 4.003 | 1502 |
| 1746635400 | 4.115 | -0.47 | -10.27 | 4.356 | 4.356 | 3.946 | 4123 |
| 1746549000 | 4.586 | 0.08 | 1.71 | 4.9775 | 4.9775 | 4.5355 | 545 |
| 1746462600 | 4.509 | 0.02 | 0.37 | 4.539 | 4.5425 | 4.509 | 548 |
| 1746203400 | 4.4925 | 0.14 | 3.13 | 4.45 | 4.5125 | 4.45 | 911 |
| 1746030600 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1745944200 | 4.356 | -0.06 | -1.34 | 4.359 | 4.359 | 4.356 | 59 |
| 1745857800 | 4.415 | 0.03 | 0.73 | 4.3835 | 4.415 | 4.38 | 639 |
| 1745598600 | 4.383 | 0.03 | 0.64 | 4.428 | 4.428 | 4.383 | 153 |
| 1745512200 | 4.355 | -0.04 | -0.94 | 4.306 | 4.355 | 4.15 | 1172 |
| 1745425800 | 4.3965 | 0.23 | 5.46 | 4.336 | 4.5439999 | 4.336 | 1960 |
| 1745339400 | 4.1689999 | 0.15 | 3.71 | 4.187 | 4.329 | 4.16 | 1204 |
| 1744907400 | 4.0199999 | -0.16 | -3.76 | 4.1 | 4.1 | 4.0199999 | 940 |
| 1744821000 | 4.1769999 | -0.06 | -1.49 | 4.3295 | 4.3295 | 4.1769999 | 17 |
| 1744734600 | 4.24 | -0.4 | -8.67 | 4.5625 | 4.5785 | 4.166 | 23246 |
| 1744648200 | 4.6425 | 0.2 | 4.56 | 4.5759999 | 4.6425 | 4.5759999 | 391 |
| 1744389000 | 4.44 | -0.08 | -1.77 | 4.5199999 | 4.5199999 | 4.42 | 315 |
| 1744302600 | 4.5199999 | 0.18 | 4.15 | 4.795 | 5.149 | 4.5199999 | 1193 |
| 1744216200 | 4.34 | -0.24 | -5.23 | 4.643 | 4.643 | 4.0855 | 14671 |
| 1744129800 | 4.5795 | 0.21 | 4.84 | 4.5475 | 4.616 | 4.5475 | 285 |
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
