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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.05 | 4.2676999 | 4.2676999 | 4.2619999 | 10756 |
| 1731519000 | 4.2682 | 0 | 0.00 | 4.2682 | 4.2682 | 4.2682 | 0 |
| 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 |
| 1728059400 | 4.3509 | -0.03 | -0.77 | 4.3785 | 4.3785 | 4.3509 | 76505 |
| 1727973000 | 4.3845 | -0 | -0.02 | 4.3886 | 4.4034 | 4.382 | 31837 |
| 1727886600 | 4.3854 | -0.02 | -0.49 | 4.4016 | 4.4016 | 4.3854 | 88792 |
| 1727800200 | 4.407 | 0.01 | 0.28 | 4.3939 | 4.4243 | 4.3939 | 14648 |
| 1727713800 | 4.3948 | -0 | -0.06 | 4.3982 | 4.4018 | 4.3923 | 26031 |
| 1727454600 | 4.3973 | 0.01 | 0.17 | 4.3930999 | 4.401 | 4.3930999 | 94232 |
| 1727368200 | 4.3899 | -0 | -0.08 | 4.394 | 4.3987999 | 4.3834 | 56926 |
| 1727281800 | 4.3932 | -0.01 | -0.17 | 4.4045 | 4.4063 | 4.3932 | 174753 |
| 1727195400 | 4.4006999 | 0.01 | 0.18 | 4.3949999 | 4.4006999 | 4.3874 | 362627 |
| 1727109000 | 4.3928 | -0 | -0.03 | 4.3965 | 4.399 | 4.3897 | 10165 |
| 1726849800 | 4.3939 | -0.01 | -0.19 | 4.4383 | 4.4383 | 4.3939 | 41881 |
| 1726763400 | 4.4022 | -0.01 | -0.22 | 4.4084 | 4.4125 | 4.4022 | 812113 |
| 1726677000 | 4.4119 | -0.01 | -0.24 | 4.4272 | 4.4272 | 4.4081 | 33017 |
| 1726590600 | 4.4226 | -0 | -0.07 | 4.429 | 4.434 | 4.4226 | 57130 |
| 1726504200 | 4.4258 | 0.01 | 0.19 | 4.4282 | 4.4282 | 4.42 | 67304 |
| 1726245000 | 4.4175 | 0.01 | 0.18 | 4.4189999 | 4.4189999 | 4.4154 | 40126 |
| 1726158600 | 4.4094 | -0.1 | -2.24 | 4.4123 | 4.4197 | 4.4059 | 30765 |
| 1726072200 | 4.5105 | 0.01 | 0.20 | 4.5152 | 4.5153 | 4.4972 | 127515 |
| 1725985800 | 4.5016999 | 0.01 | 0.28 | 4.4866 | 4.5016999 | 4.4856 | 81976 |
| 1725899400 | 4.4892 | -0.01 | -0.17 | 4.4778 | 4.4892 | 4.476 | 81390 |
| 1725640200 | 4.4967 | 0.02 | 0.46 | 4.4867 | 4.4967 | 4.4867 | 15915 |
| 1725553800 | 4.476 | 0.02 | 0.44 | 4.4709 | 4.4764 | 4.4661 | 22934 |
| 1725467400 | 4.4564 | 0.01 | 0.22 | 4.4543 | 4.4564 | 4.4529 | 172263 |
| 1725381000 | 4.4468 | 0.02 | 0.42 | 4.4276 | 4.4468 | 4.4276 | 24895 |
| 1725294600 | 4.4283 | -0.01 | -0.22 | 4.4205 | 4.4388 | 4.4205 | 21170 |
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
