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 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4.2519 | -0 | -0.05 | 4.2612 | 4.2612 | 4.2519 | 500 |
| 1735839000 | 4.2539999 | -0.01 | -0.28 | 4.2579 | 4.2663 | 4.2533 | 32675 |
| 1735666200 | 4.266 | 0.01 | 0.20 | 4.2634 | 4.2666 | 4.2634 | 4601 |
| 1735579800 | 4.2573 | 0.01 | 0.26 | 4.2435 | 4.2573 | 4.2435 | 10538 |
| 1735320600 | 4.2464 | -0.01 | -0.16 | 4.261 | 4.261 | 4.238 | 9487 |
| 1735061400 | 4.2534 | 0.01 | 0.22 | 4.2111 | 4.2534 | 4.2111 | 15583 |
| 1734975000 | 4.244 | -0.01 | -0.27 | 4.2539 | 4.2545 | 4.244 | 1543 |
| 1734715800 | 4.2554 | 0 | 0.09 | 4.2519 | 4.2609 | 4.248 | 35985 |
| 1734629400 | 4.2516 | -0.03 | -0.70 | 4.2702 | 4.2702 | 4.2516 | 12214 |
| 1734543000 | 4.2815 | 0 | 0.00 | 4.2946 | 4.2946 | 4.2754 | 238382 |
| 1734456600 | 4.2813 | 0 | 0.06 | 4.2748 | 4.2813 | 4.2712 | 9443 |
| 1734370200 | 4.2787 | -0 | -0.02 | 4.2839 | 4.3014 | 4.2787 | 81414 |
| 1734111000 | 4.2795 | -0.02 | -0.55 | 4.2952 | 4.2952 | 4.2795 | 12820 |
| 1734024600 | 4.3033 | -0.01 | -0.22 | 4.3035 | 4.3035 | 4.2986 | 37750 |
| 1733938200 | 4.3128 | -0 | -0.11 | 4.3179 | 4.3179 | 4.3128 | 6006 |
| 1733851800 | 4.3177 | -0.02 | -0.35 | 4.3056 | 4.3237 | 4.3056 | 17294 |
| 1733765400 | 4.3327 | -0 | -0.09 | 4.3365 | 4.3365 | 4.3316 | 7620 |
| 1733506200 | 4.3364 | 0.01 | 0.22 | 4.3277 | 4.3415 | 4.3258 | 16400 |
| 1733419800 | 4.3268 | 0.01 | 0.27 | 4.3259 | 4.3268 | 4.3196 | 68916 |
| 1733333400 | 4.3153 | -0 | -0.01 | 4.3088 | 4.3153 | 4.3088 | 13800 |
| 1733247000 | 4.3159 | -0.01 | -0.21 | 4.3143 | 4.3209 | 4.3143 | 27522 |
| 1733160600 | 4.3251 | 0.01 | 0.18 | 4.3096 | 4.3251 | 4.3007 | 37111 |
| 1732901400 | 4.3175 | 0.01 | 0.23 | 4.3305999 | 4.3305999 | 4.3129 | 45270 |
| 1732815000 | 4.3075 | 0 | 0.00 | 4.306 | 4.3087 | 4.306 | 12329 |
| 1732728600 | 4.3075 | 0.01 | 0.30 | 4.304 | 4.3075 | 4.2976 | 52513 |
| 1732642200 | 4.2947 | 0.01 | 0.19 | 4.2888 | 4.2947 | 4.2875 | 17878 |
| 1732555800 | 4.2865 | 0.02 | 0.49 | 4.2747 | 4.2887 | 4.2747 | 62673 |
| 1732296600 | 4.2654 | 0 | 0.00 | 4.2582 | 4.2683 | 4.2558999 | 268281 |
| 1732210200 | 4.2652 | -0 | -0.00 | 4.2652 | 4.2682 | 4.2648 | 86294 |
| 1732123800 | 4.2654 | -0 | -0.04 | 4.2645 | 4.2676 | 4.2585 | 67015 |
| 1732037400 | 4.2669 | 0.02 | 0.38 | 4.2655 | 4.2793 | 4.2655 | 330896 |
| 1731951000 | 4.2508 | -0 | -0.05 | 4.2554999 | 4.2554999 | 4.2458 | 8892 |
| 1731691800 | 4.2528 | -0.01 | -0.31 | 4.2575 | 4.2575 | 4.2528 | 6688 |
| 1731605400 | 4.266 | 0 | 0.00 | 4.2676999 | 4.2676999 | 4.2619999 | 10756 |
| 1731519000 | 4.2657999 | -0 | -0.06 | 4.2564 | 4.2858 | 4.2564 | 4408 |
| 1731432600 | 4.2682 | -0.01 | -0.32 | 4.2752 | 4.2752 | 4.2651 | 61892 |
| 1731346200 | 4.282 | -0 | -0.07 | 4.2789 | 4.282 | 4.2789 | 1104 |
| 1731087000 | 4.2851 | 0.02 | 0.48 | 4.2806 | 4.2911 | 4.2792 | 36996 |
| 1731000600 | 4.2648 | 0.01 | 0.23 | 4.2589 | 4.2648 | 4.2589 | 138424 |
| 1730914200 | 4.2549 | -0.02 | -0.38 | 4.2619999 | 4.2645 | 4.2509 | 45523 |
| 1730827800 | 4.271 | -0.02 | -0.39 | 4.2826 | 4.2842 | 4.271 | 30181 |
| 1730741400 | 4.2878999 | 0.01 | 0.16 | 4.2859 | 4.2904 | 4.2815 | 30010 |
| 1730482200 | 4.281 | -0 | -0.03 | 4.2912 | 4.2912 | 4.281 | 24521 |
| 1730395800 | 4.2821 | -0.01 | -0.32 | 4.2865 | 4.2891 | 4.2797 | 19108 |
| 1730309400 | 4.296 | 0.02 | 0.51 | 4.2924 | 4.297 | 4.2881 | 69987 |
| 1730223000 | 4.2743 | -0.01 | -0.19 | 4.283 | 4.2834 | 4.2692 | 192472 |
| 1730136600 | 4.2824 | -0.02 | -0.43 | 4.2646 | 4.2897 | 4.2646 | 423349 |
| 1729873800 | 4.3009 | 0 | 0.08 | 4.304 | 4.3057 | 4.2973 | 86530 |
| 1729787400 | 4.2974 | 0 | 0.06 | 4.298 | 4.3 | 4.2974 | 30453 |
| 1729701000 | 4.2948 | -0 | -0.07 | 4.292 | 4.2948 | 4.292 | 14813 |
| 1729614600 | 4.2977 | -0.01 | -0.21 | 4.295 | 4.2977 | 4.295 | 5150 |
| 1729528200 | 4.3069 | -0.02 | -0.48 | 4.3414 | 4.3414 | 4.3069 | 13573 |
| 1729269000 | 4.3277 | 0 | 0.03 | 4.317 | 4.3277 | 4.317 | 20358 |
| 1729182600 | 4.3265 | -0.02 | -0.35 | 4.3367 | 4.3376 | 4.3265 | 10975 |
| 1729096200 | 4.3417 | 0.01 | 0.26 | 4.341 | 4.3417 | 4.3397 | 46398 |
| 1729009800 | 4.3305 | 0.02 | 0.56 | 4.3227 | 4.3305 | 4.3227 | 72924 |
| 1728923400 | 4.3061999 | -0.02 | -0.49 | 4.3179999 | 4.3179999 | 4.3061999 | 14449 |
| 1728664200 | 4.3276 | 0.01 | 0.21 | 4.3261 | 4.3276 | 4.3261 | 6466 |
| 1728577800 | 4.3187 | -0.01 | -0.13 | 4.3239 | 4.3257 | 4.3187 | 24035 |
| 1728491400 | 4.3242 | -0 | -0.07 | 4.334 | 4.3352 | 4.3242 | 16123 |
| 1728405000 | 4.3271 | -0.01 | -0.16 | 4.3196 | 4.3364 | 4.3196 | 127110 |
| 1728318600 | 4.3339 | -0.02 | -0.39 | 4.34 | 4.34 | 4.3316 | 321628 |
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
