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 | -0.615 | -24.8384491115 | 2.476 | 2.476 | 1.827 | 0 | 0 | IX |
| 4 | -0.651 | -25.9156050955 | 2.512 | 3.028 | 1.827 | 0 | 0 | IX |
| 12 | -3.166 | -62.9799084941 | 5.027 | 5.719 | 1.827 | 0 | 0 | IX |
| 26 | -3.059 | -62.174796748 | 4.92 | 8.1092 | 1.827 | 0 | 0 | IX |
| 52 | -5.483 | -74.6595860566 | 7.344 | 8.5211 | 1.827 | 0 | 0 | IX |
| 156 | 0.526 | 39.4007490637 | 1.335 | 8.5211 | 0.976 | 0 | 0 | IX |
| 260 | 0.526 | 39.4007490637 | 1.335 | 8.5211 | 0.976 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 2.061 | -0.04 | -1.72 | 2.122 | 2.153 | 2.0419 | 0 |
| 1744043400 | 2.097 | -0.36 | -14.48 | 2.476 | 2.476 | 1.978 | 0 |
| 1743784200 | 2.452 | 0.04 | 1.70 | 2.47 | 2.5857 | 2.402 | 0 |
| 1743697800 | 2.411 | -0.31 | -11.30 | 2.6389 | 2.6389 | 2.3641 | 0 |
| 1743611400 | 2.718 | 0.05 | 1.84 | 2.654 | 2.726 | 2.5179 | 0 |
| 1743525000 | 2.669 | 0.06 | 2.34 | 2.523 | 2.6999 | 2.523 | 0 |
| 1743438600 | 2.608 | -0.11 | -4.19 | 2.699 | 2.699 | 2.468 | 0 |
| 1743183000 | 2.722 | -0.29 | -9.54 | 3.0299 | 3.0299 | 2.716 | 0 |
| 1743096600 | 3.009 | 0.03 | 0.97 | 3.003 | 3.0339 | 2.9371 | 0 |
| 1743010200 | 2.98 | -0.04 | -1.16 | 3.037 | 3.0728 | 2.972 | 0 |
| 1742923800 | 3.015 | 0.07 | 2.38 | 2.933 | 3.0259 | 2.915 | 0 |
| 1742837400 | 2.945 | 0.22 | 8.15 | 2.7559 | 3.028 | 2.7559 | 0 |
| 1742578200 | 2.723 | 0.02 | 0.81 | 2.746 | 2.767 | 2.684 | 0 |
| 1742491800 | 2.701 | -0.07 | -2.67 | 2.777 | 2.777 | 2.677 | 0 |
| 1742405400 | 2.775 | 0.25 | 9.69 | 2.532 | 2.797 | 2.532 | 0 |
| 1742319000 | 2.5299 | -0.08 | -3.11 | 2.637 | 2.637 | 2.519 | 0 |
| 1742232600 | 2.611 | -0.04 | -1.55 | 2.622 | 2.622 | 2.508 | 0 |
| 1741973400 | 2.652 | 0.14 | 5.74 | 2.519 | 2.7101 | 2.519 | 0 |
| 1741887000 | 2.508 | -0.02 | -0.91 | 2.54 | 2.656 | 2.5 | 0 |
| 1741800600 | 2.531 | 0.08 | 3.29 | 2.512 | 2.5631 | 2.387 | 0 |
| 1741714200 | 2.4505 | 0.06 | 2.59 | 2.329 | 2.5259 | 2.329 | 0 |
| 1741627800 | 2.3886 | -0.57 | -19.39 | 2.991 | 2.991 | 2.3472 | 0 |
| 1741368600 | 2.963 | -0.2 | -6.44 | 3.122 | 3.122 | 2.924 | 0 |
| 1741282200 | 3.1669 | 0.29 | 10.00 | 3.039 | 3.2477 | 3.0023 | 0 |
| 1741195800 | 2.879 | 0.14 | 5.03 | 2.916 | 2.9432 | 2.783 | 0 |
| 1741109400 | 2.741 | -0.52 | -16.00 | 2.946 | 2.946 | 2.561 | 0 |
| 1741023000 | 3.263 | 0.21 | 6.81 | 3.077 | 3.386 | 3.077 | 0 |
| 1740763800 | 3.055 | -0.02 | -0.75 | 3.036 | 3.061 | 2.765 | 0 |
| 1740677400 | 3.078 | 0.05 | 1.52 | 3.016 | 3.175 | 3.016 | 0 |
| 1740591000 | 3.032 | 0.1 | 3.45 | 2.968 | 3.097 | 2.9467 | 0 |
| 1740504600 | 2.931 | -0.39 | -11.64 | 3.2564 | 3.2564 | 2.7623 | 0 |
| 1740418200 | 3.317 | -0.16 | -4.46 | 3.224 | 3.412 | 3.224 | 0 |
| 1740159000 | 3.472 | 0.09 | 2.66 | 3.436 | 3.6359 | 3.436 | 0 |
| 1740072600 | 3.382 | 0.25 | 7.81 | 3.1469 | 3.387 | 3.1469 | 0 |
| 1739986200 | 3.137 | 0.09 | 2.89 | 3.117 | 3.192 | 3.057 | 0 |
| 1739899800 | 3.049 | -0.24 | -7.18 | 3.2927 | 3.2927 | 3.0388 | 0 |
| 1739813400 | 3.285 | -0.22 | -6.30 | 3.546 | 3.546 | 3.278 | 0 |
| 1739554200 | 3.506 | 0.19 | 5.67 | 3.362 | 3.5606 | 3.362 | 0 |
| 1739467800 | 3.318 | -0.02 | -0.66 | 3.395 | 3.395 | 3.254 | 0 |
| 1739381400 | 3.34 | 0.06 | 1.71 | 3.207 | 3.3504999 | 3.1 | 0 |
| 1739295000 | 3.2839999 | 0.04 | 1.20 | 3.235 | 3.389 | 3.235 | 0 |
| 1739208600 | 3.245 | -0.03 | -0.94 | 3.181 | 3.307 | 3.172 | 0 |
| 1738949400 | 3.2759 | 0.09 | 2.79 | 3.148 | 3.4097 | 3.148 | 0 |
| 1738863000 | 3.187 | -0.12 | -3.57 | 3.308 | 3.383 | 3.1371 | 0 |
| 1738776600 | 3.305 | -0.18 | -5.19 | 3.371 | 3.48 | 3.287 | 0 |
| 1738690200 | 3.486 | -0.1 | -2.79 | 3.65 | 3.65 | 3.29 | 0 |
| 1738603800 | 3.586 | -1.21 | -25.24 | 4.582 | 4.582 | 3.2326 | 0 |
| 1738344600 | 4.797 | 0.15 | 3.18 | 4.624 | 4.846 | 4.589 | 0 |
| 1738258200 | 4.649 | 0.25 | 5.64 | 4.538 | 4.6708 | 4.511 | 0 |
| 1738171800 | 4.401 | -0.1 | -2.27 | 4.3769 | 4.5401 | 4.343 | 0 |
| 1738085400 | 4.503 | -0.01 | -0.16 | 4.657 | 4.657 | 4.4608 | 0 |
| 1737999000 | 4.51 | -0.63 | -12.22 | 5.033 | 5.033 | 4.3679 | 0 |
| 1737739800 | 5.138 | -0.03 | -0.62 | 4.893 | 5.1775 | 4.893 | 0 |
| 1737653400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737567000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737480600 | 5.17 | 0.03 | 0.50 | 5.12 | 5.2134 | 4.893 | 0 |
| 1737394200 | 5.1444 | -0.47 | -8.34 | 5.719 | 5.719 | 5.007 | 0 |
| 1737135000 | 5.6124 | 0.32 | 5.99 | 5.211 | 5.639 | 5.211 | 0 |
| 1737048600 | 5.295 | 0.09 | 1.83 | 5.277 | 5.355 | 5.0903 | 0 |
| 1736962200 | 5.2 | 0.23 | 4.61 | 5.027 | 5.309 | 4.86 | 0 |
| 1736875800 | 4.971 | 0.39 | 8.61 | 4.6841 | 4.999 | 4.6841 | 0 |
| 1736789400 | 4.577 | -0.43 | -8.66 | 5.0854 | 5.0854 | 4.417 | 0 |
| 1736530200 | 5.011 | -0.03 | -0.63 | 4.971 | 5.149 | 4.8971 | 0 |
| 1736443800 | 5.043 | 0.16 | 3.32 | 5.053 | 5.1285 | 4.8381 | 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
