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 | -0.035 | -1.03244837758 | 3.39 | 3.725 | 3.19 | 222373 | 3.53160035 | DE |
| 4 | 0.655 | 24.2592592593 | 2.7 | 3.725 | 2.51 | 185648 | 3.19315666 | DE |
| 12 | 1.01 | 43.0703624733 | 2.345 | 3.725 | 2.24 | 179290 | 2.7936117 | DE |
| 26 | 1.509 | 81.744312026 | 1.846 | 3.725 | 1.72 | 182071 | 2.40704388 | DE |
| 52 | 0.09 | 2.75650842266 | 3.265 | 3.725 | 1.72 | 177769 | 2.47432757 | DE |
| 156 | -3.645 | -52.0714285714 | 7 | 9.1 | 1.72 | 151579 | 4.68179108 | DE |
| 260 | -5.995 | -64.1176470588 | 9.35 | 10.18 | 1.72 | 187181 | 5.19352944 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3.355 | -0.02 | -0.45 | 3.37 | 3.435 | 3.345 | 94508 |
| 1734370200 | 3.37 | -0.16 | -4.40 | 3.425 | 3.465 | 3.19 | 299839 |
| 1734111000 | 3.525 | -0.11 | -2.89 | 3.63 | 3.67 | 3.46 | 197412 |
| 1734024600 | 3.63 | -0.04 | -0.95 | 3.7 | 3.725 | 3.53 | 189515 |
| 1733938200 | 3.665 | 0.12 | 3.24 | 3.52 | 3.675 | 3.5 | 202497 |
| 1733851800 | 3.55 | 0.17 | 5.03 | 3.39 | 3.55 | 3.37 | 222604 |
| 1733765400 | 3.38 | -0.05 | -1.31 | 3.45 | 3.475 | 3.375 | 149933 |
| 1733506200 | 3.425 | 0.14 | 4.26 | 3.29 | 3.43 | 3.27 | 215059 |
| 1733419800 | 3.285 | 0.03 | 0.92 | 3.275 | 3.335 | 3.25 | 157668 |
| 1733333400 | 3.255 | 0.14 | 4.49 | 3.17 | 3.255 | 3.09 | 228541 |
| 1733247000 | 3.115 | -0.02 | -0.48 | 3.13 | 3.185 | 3.07 | 220622 |
| 1733160600 | 3.13 | 0.21 | 7.01 | 2.86 | 3.13 | 2.81 | 208812 |
| 1732901400 | 2.925 | 0.01 | 0.52 | 2.9049999 | 2.97 | 2.88 | 79725 |
| 1732815000 | 2.91 | -0.02 | -0.68 | 2.935 | 3.05 | 2.9049999 | 97635 |
| 1732728600 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1732642200 | 2.93 | -0.04 | -1.18 | 2.965 | 3.105 | 2.915 | 239115 |
| 1732555800 | 2.965 | 0.25 | 9.01 | 2.755 | 2.965 | 2.72 | 334777 |
| 1732296600 | 2.72 | 0.05 | 1.87 | 2.68 | 2.7599999 | 2.64 | 112505 |
| 1732210200 | 2.67 | 0.08 | 3.09 | 2.59 | 2.695 | 2.59 | 97500 |
| 1732123800 | 2.59 | -0.06 | -2.08 | 2.645 | 2.67 | 2.5099999 | 178891 |
| 1732037400 | 2.645 | -0.03 | -0.94 | 2.7 | 2.725 | 2.585 | 94665 |
| 1731951000 | 2.67 | -0.02 | -0.56 | 2.67 | 2.74 | 2.63 | 128232 |
| 1731691800 | 2.685 | 0.09 | 3.27 | 2.58 | 2.75 | 2.565 | 187117 |
| 1731605400 | 2.6 | 0.02 | 0.78 | 2.58 | 2.62 | 2.5099999 | 63328 |
| 1731519000 | 2.58 | 0.03 | 1.18 | 2.55 | 2.66 | 2.52 | 84238 |
| 1731432600 | 2.55 | -0.12 | -4.32 | 2.6549999 | 2.675 | 2.54 | 143334 |
| 1731346200 | 2.665 | -0.1 | -3.62 | 2.79 | 2.83 | 2.665 | 162103 |
| 1731087000 | 2.765 | -0.07 | -2.47 | 2.825 | 2.88 | 2.765 | 129574 |
| 1731000600 | 2.835 | 0.17 | 6.18 | 2.69 | 2.845 | 2.665 | 189799 |
| 1730914200 | 2.67 | -0.05 | -1.84 | 2.725 | 2.785 | 2.625 | 179120 |
| 1730827800 | 2.72 | -0.03 | -1.09 | 2.745 | 2.7599999 | 2.675 | 141637 |
| 1730741400 | 2.75 | 0.03 | 1.10 | 2.695 | 2.9 | 2.68 | 309824 |
| 1730482200 | 2.72 | -0.03 | -1.09 | 2.755 | 2.845 | 2.665 | 213993 |
| 1730395800 | 2.75 | 0.14 | 5.36 | 2.57 | 2.75 | 2.56 | 199774 |
| 1730309400 | 2.61 | 0.01 | 0.58 | 2.585 | 2.72 | 2.505 | 256599 |
| 1730223000 | 2.595 | 0.2 | 8.35 | 2.55 | 2.65 | 2.45 | 449599 |
| 1730136600 | 2.395 | -0.04 | -1.44 | 2.435 | 2.525 | 2.395 | 162558 |
| 1729873800 | 2.43 | 0.01 | 0.41 | 2.41 | 2.48 | 2.375 | 75669 |
| 1729787400 | 2.42 | 0 | 0.00 | 2.42 | 2.5 | 2.415 | 54241 |
| 1729701000 | 2.42 | 0.02 | 0.83 | 2.38 | 2.465 | 2.37 | 78310 |
| 1729614600 | 2.4 | -0.18 | -6.98 | 2.48 | 2.48 | 2.24 | 338418 |
| 1729528200 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1729269000 | 2.58 | -0.03 | -1.15 | 2.63 | 2.66 | 2.55 | 118753 |
| 1729182600 | 2.61 | -0.06 | -2.06 | 2.665 | 2.715 | 2.595 | 120257 |
| 1729096200 | 2.665 | 0.09 | 3.29 | 2.535 | 2.665 | 2.485 | 167595 |
| 1729009800 | 2.58 | -0.09 | -3.37 | 2.67 | 2.675 | 2.535 | 191096 |
| 1728923400 | 2.67 | 0.02 | 0.75 | 2.68 | 2.69 | 2.615 | 132860 |
| 1728664200 | 2.65 | -0.01 | -0.38 | 2.67 | 2.735 | 2.63 | 153299 |
| 1728577800 | 2.66 | -0.03 | -1.12 | 2.69 | 2.695 | 2.57 | 251195 |
| 1728491400 | 2.69 | 0.24 | 9.57 | 2.48 | 2.695 | 2.47 | 316820 |
| 1728405000 | 2.455 | -0.03 | -1.21 | 2.485 | 2.485 | 2.375 | 222552 |
| 1728318600 | 2.485 | 0.08 | 3.33 | 2.435 | 2.49 | 2.395 | 162728 |
| 1728059400 | 2.4049999 | 0.03 | 1.48 | 2.39 | 2.455 | 2.38 | 63221 |
| 1727973000 | 2.37 | -0.07 | -2.87 | 2.43 | 2.43 | 2.355 | 108476 |
| 1727886600 | 2.44 | -0.04 | -1.61 | 2.48 | 2.49 | 2.42 | 98300 |
| 1727800200 | 2.48 | -0.07 | -2.75 | 2.55 | 2.6 | 2.48 | 102342 |
| 1727713800 | 2.55 | -0.06 | -2.11 | 2.6 | 2.64 | 2.5099999 | 303435 |
| 1727454600 | 2.605 | 0.14 | 5.68 | 2.48 | 2.63 | 2.48 | 295121 |
| 1727368200 | 2.465 | 0.18 | 7.88 | 2.285 | 2.49 | 2.27 | 322962 |
| 1727281800 | 2.285 | -0.03 | -1.08 | 2.33 | 2.3849999 | 2.285 | 105034 |
| 1727195400 | 2.31 | 0 | 0.00 | 2.345 | 2.38 | 2.3 | 87965 |
| 1727109000 | 2.31 | -0.02 | -0.65 | 2.335 | 2.335 | 2.195 | 231470 |
| 1726849800 | 2.325 | -0.08 | -3.13 | 2.38 | 2.395 | 2.325 | 171639 |
| 1726763400 | 2.4 | 0.08 | 3.45 | 2.3849999 | 2.5299999 | 2.37 | 429569 |
| 1726677000 | 2.32 | 0.04 | 1.75 | 2.295 | 2.33 | 2.265 | 182436 |
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
