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 | -0.095 | -3.13117996045 | 3.034 | 3.072 | 2.91 | 9246085 | 3.01222032 | DE |
| 4 | -0.15 | -4.8559404338 | 3.089 | 3.183 | 2.886 | 10330532 | 3.02050413 | DE |
| 12 | -0.486 | -14.1897810219 | 3.425 | 3.549 | 2.886 | 9587347 | 3.17812583 | DE |
| 26 | -0.722 | -19.721387599 | 3.661 | 4.154 | 2.886 | 7983048 | 3.47182075 | DE |
| 52 | -1.022 | -25.8015652613 | 3.961 | 4.154 | 2.886 | 8464581 | 3.57324197 | DE |
| 156 | -1.484 | -33.5518878589 | 4.423 | 5.226 | 2.886 | 7576587 | 4.14235169 | DE |
| 260 | -1.591 | -35.1214128035 | 4.53 | 5.66 | 2.886 | 7843283 | 4.24613091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 2.954 | -0.1 | -3.27 | 3.049 | 3.058 | 2.951 | 13501550 |
| 1738776600 | 3.054 | 0.02 | 0.79 | 3.039 | 3.057 | 3.0179999 | 7734670 |
| 1738690200 | 3.0299999 | 0 | 0.10 | 3.008 | 3.046 | 2.994 | 7879084 |
| 1738603800 | 3.027 | -0.01 | -0.30 | 3 | 3.035 | 2.985 | 9351892 |
| 1738344600 | 3.036 | 0.01 | 0.20 | 3.0339999 | 3.072 | 3.025 | 7763230 |
| 1738258200 | 3.0299999 | 0.02 | 0.66 | 3.015 | 3.052 | 2.987 | 7974258 |
| 1738171800 | 3.0099999 | 0.01 | 0.37 | 3.012 | 3.02 | 2.95 | 9426532 |
| 1738085400 | 2.999 | 0.08 | 2.64 | 2.934 | 3.046 | 2.918 | 9766139 |
| 1737999000 | 2.922 | 0.02 | 0.72 | 2.908 | 2.994 | 2.908 | 9943820 |
| 1737739800 | 2.9009999 | -0.02 | -0.65 | 2.923 | 2.961 | 2.886 | 13722595 |
| 1737653400 | 2.92 | -0.15 | -4.86 | 2.966 | 2.984 | 2.916 | 10213655 |
| 1737567000 | 3.069 | 0 | 0.00 | 3.069 | 3.069 | 3.069 | 0 |
| 1737480600 | 3.069 | -0.06 | -1.76 | 3.093 | 3.095 | 3.024 | 12587076 |
| 1737394200 | 3.124 | -0.03 | -0.79 | 3.148 | 3.1589999 | 3.085 | 7484127 |
| 1737135000 | 3.149 | 0.04 | 1.22 | 3.1349999 | 3.183 | 3.128 | 13562054 |
| 1737048600 | 3.111 | -0.02 | -0.64 | 3.13 | 3.1629999 | 3.089 | 9378784 |
| 1736962200 | 3.1309999 | 0.04 | 1.39 | 3.104 | 3.1429999 | 3.072 | 9045618 |
| 1736875800 | 3.088 | 0.05 | 1.61 | 3.055 | 3.088 | 3.042 | 9327096 |
| 1736789400 | 3.039 | 0.07 | 2.19 | 2.949 | 3.076 | 2.931 | 9234883 |
| 1736530200 | 2.974 | -0.15 | -4.77 | 3.089 | 3.091 | 2.973 | 15945114 |
| 1736443800 | 3.123 | 0.06 | 1.83 | 3.06 | 3.132 | 3.055 | 7730283 |
| 1736357400 | 3.067 | -0.1 | -3.28 | 3.16 | 3.16 | 3.033 | 15050303 |
| 1736271000 | 3.171 | 0.01 | 0.38 | 3.166 | 3.196 | 3.148 | 9665743 |
| 1736184600 | 3.1589999 | -0.04 | -1.31 | 3.206 | 3.215 | 3.133 | 7260979 |
| 1735925400 | 3.201 | 0.03 | 1.07 | 3.166 | 3.217 | 3.1429999 | 6861263 |
| 1735839000 | 3.167 | 0.08 | 2.46 | 3.111 | 3.173 | 3.105 | 7802005 |
| 1735666200 | 3.091 | -0.01 | -0.26 | 3.1 | 3.145 | 3.083 | 6587387 |
| 1735579800 | 3.099 | -0.03 | -1.05 | 3.132 | 3.137 | 3.096 | 8943755 |
| 1735320600 | 3.132 | 0.02 | 0.74 | 3.1 | 3.132 | 3.076 | 9077806 |
| 1735061400 | 3.109 | -0.02 | -0.51 | 3.12 | 3.1389999 | 3.109 | 2091711 |
| 1734975000 | 3.125 | 0.02 | 0.81 | 3.107 | 3.128 | 3.098 | 4010606 |
| 1734715800 | 3.1 | -0.02 | -0.61 | 3.1 | 3.11 | 3.053 | 18995593 |
| 1734629400 | 3.119 | -0.04 | -1.30 | 3.108 | 3.161 | 3.091 | 13961700 |
| 1734543000 | 3.16 | -0.04 | -1.22 | 3.199 | 3.216 | 3.1389999 | 11708407 |
| 1734456600 | 3.199 | 0.03 | 0.82 | 3.145 | 3.204 | 3.129 | 11395374 |
| 1734370200 | 3.173 | 0 | 0.06 | 3.168 | 3.178 | 3.136 | 8422765 |
| 1734111000 | 3.171 | -0.06 | -1.92 | 3.224 | 3.23 | 3.157 | 10143144 |
| 1734024600 | 3.233 | -0.01 | -0.22 | 3.222 | 3.249 | 3.203 | 4925048 |
| 1733938200 | 3.24 | -0.01 | -0.31 | 3.25 | 3.267 | 3.222 | 6276667 |
| 1733851800 | 3.25 | 0.03 | 0.93 | 3.2 | 3.2559999 | 3.178 | 7951116 |
| 1733765400 | 3.22 | -0.05 | -1.41 | 3.27 | 3.2799999 | 3.216 | 8497634 |
| 1733506200 | 3.266 | -0.02 | -0.52 | 3.296 | 3.314 | 3.257 | 7784075 |
| 1733419800 | 3.283 | 0.03 | 0.80 | 3.257 | 3.306 | 3.2559999 | 6330123 |
| 1733333400 | 3.257 | -0.09 | -2.63 | 3.333 | 3.344 | 3.253 | 10428249 |
| 1733247000 | 3.345 | -0.03 | -0.80 | 3.368 | 3.389 | 3.294 | 9139174 |
| 1733160600 | 3.372 | -0.05 | -1.46 | 3.399 | 3.44 | 3.368 | 7181784 |
| 1732901400 | 3.422 | -0.03 | -0.90 | 3.439 | 3.442 | 3.402 | 7313221 |
| 1732815000 | 3.453 | 0.02 | 0.70 | 3.422 | 3.467 | 3.412 | 5100197 |
| 1732728600 | 3.429 | -0.01 | -0.41 | 3.368 | 3.429 | 3.346 | 9972641 |
| 1732642200 | 3.443 | -0.07 | -2.05 | 3.492 | 3.498 | 3.443 | 8790407 |
| 1732555800 | 3.515 | 0.03 | 0.98 | 3.485 | 3.549 | 3.475 | 38882839 |
| 1732296600 | 3.481 | 0.03 | 0.96 | 3.457 | 3.518 | 3.442 | 7471642 |
| 1732210200 | 3.448 | 0.04 | 1.17 | 3.407 | 3.45 | 3.407 | 8014454 |
| 1732123800 | 3.408 | -0.01 | -0.26 | 3.472 | 3.495 | 3.4 | 6479579 |
| 1732037400 | 3.417 | -0.02 | -0.70 | 3.452 | 3.471 | 3.395 | 5193901 |
| 1731951000 | 3.441 | -0.06 | -1.66 | 3.506 | 3.52 | 3.435 | 5402329 |
| 1731691800 | 3.499 | 0.07 | 2.16 | 3.425 | 3.526 | 3.425 | 9024256 |
| 1731605400 | 3.425 | 0.11 | 3.16 | 3.347 | 3.434 | 3.34 | 9174528 |
| 1731519000 | 3.32 | -0.03 | -0.84 | 3.33 | 3.373 | 3.315 | 5076307 |
| 1731432600 | 3.348 | -0.08 | -2.19 | 3.4 | 3.405 | 3.347 | 7227448 |
| 1731346200 | 3.423 | 0.01 | 0.26 | 3.414 | 3.457 | 3.402 | 5773879 |
| 1731087000 | 3.414 | 0.11 | 3.39 | 3.477 | 3.48 | 3.394 | 11489185 |
| 1731000600 | 3.302 | -0.02 | -0.57 | 3.363 | 3.366 | 3.277 | 11096756 |
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
