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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 4.9973 | -0.17 | -3.37 | 4.8843 | 5.01 | 4.8843 | 300 |
| 1738949400 | 5.1714 | 0.24 | 4.89 | 5.1714 | 5.1714 | 5.1714 | 0 |
| 1738863000 | 4.9301 | 0.21 | 4.44 | 4.9301 | 4.9301 | 4.9301 | 0 |
| 1738776600 | 4.7206 | -0.04 | -0.79 | 4.7206 | 4.7206 | 4.7206 | 0 |
| 1738690200 | 4.758 | 0.01 | 0.29 | 4.6813 | 4.758 | 4.6813 | 200 |
| 1738603800 | 4.7442 | -0.56 | -10.64 | 4.5893 | 4.7442 | 4.5561 | 16281 |
| 1738344600 | 5.3089 | 0.57 | 12.02 | 5.1362 | 5.4029 | 5.1362 | 2300 |
| 1738258200 | 4.7392 | 0.45 | 10.54 | 4.7392 | 4.7392 | 4.7392 | 0 |
| 1738171800 | 4.2872 | 0 | 0.00 | 4.2872 | 4.2872 | 4.2872 | 0 |
| 1738085400 | 4.2872 | 0.52 | 13.71 | 4.1745 | 4.2872 | 4.1745 | 376 |
| 1737999000 | 3.7703 | -3.13 | -45.36 | 5.0832 | 5.0832 | 3.7703 | 687 |
| 1737739800 | 6.9 | 0.48 | 7.47 | 6.942 | 6.942 | 6.9 | 2380 |
| 1737653400 | 6.4206 | 0 | 0.00 | 6.4206 | 6.4206 | 6.4206 | 0 |
| 1737567000 | 6.4206 | 0 | 0.00 | 6.4206 | 6.4206 | 6.4206 | 0 |
| 1737480600 | 6.4206 | 0.16 | 2.53 | 6.4206 | 6.4206 | 6.4206 | 1550 |
| 1737394200 | 6.2624 | 0.21 | 3.51 | 6.3076 | 6.3076 | 6.0014 | 397 |
| 1737135000 | 6.05 | -0.3 | -4.70 | 6.155 | 6.155 | 6.05 | 257 |
| 1737048600 | 6.3482 | 1.37 | 27.47 | 6.6796 | 6.6796 | 6.2332 | 3317 |
| 1736962200 | 4.98 | -0.16 | -3.11 | 4.9776999 | 5.0575 | 4.9776999 | 1160 |
| 1736875800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1736789400 | 5.14 | -0.66 | -11.38 | 5.3385 | 5.3385 | 5.081 | 4407 |
| 1736530200 | 5.8 | 0.16 | 2.76 | 5.9847 | 6.0292 | 5.8 | 51949 |
| 1736443800 | 5.6443 | -0.35 | -5.77 | 5.5616 | 5.6443 | 5.5616 | 1520 |
| 1736357400 | 5.99 | -0.47 | -7.28 | 6 | 6 | 5.99 | 18556 |
| 1736271000 | 6.46 | -0.25 | -3.78 | 6.6608 | 6.7114 | 6.46 | 1634 |
| 1736184600 | 6.714 | 1.12 | 19.99 | 6.2922 | 6.714 | 6.2922 | 964 |
| 1735925400 | 5.5955 | 0.57 | 11.24 | 5.3628 | 5.602 | 5.3362999 | 2384 |
| 1735839000 | 5.03 | -0.14 | -2.71 | 5.0328 | 5.0529 | 5 | 255 |
| 1735666200 | 5.17 | -0.01 | -0.14 | 5.1237 | 5.17 | 5.1237 | 150 |
| 1735579800 | 5.1775 | -0.3 | -5.52 | 5.2231 | 5.2231 | 5.1775 | 170 |
| 1735320600 | 5.48 | -0.19 | -3.39 | 5.48 | 5.48 | 5.48 | 170 |
| 1735061400 | 5.672 | 0.17 | 3.13 | 5.672 | 5.672 | 5.672 | 0 |
| 1734975000 | 5.5 | 1.1 | 25.00 | 5.2704 | 5.5 | 5.2704 | 18600 |
| 1734715800 | 4.4 | -1.1 | -20.06 | 4.6053 | 4.6053 | 4.4 | 999 |
| 1734629400 | 5.5043 | 0 | 0.00 | 5.5043 | 5.5043 | 5.5043 | 0 |
| 1734543000 | 5.5043 | 0.22 | 4.18 | 5.3915 | 5.5599999 | 5.36 | 1648 |
| 1734456600 | 5.2834 | 0.05 | 1.00 | 5.2689 | 5.2834 | 5.25 | 162 |
| 1734370200 | 5.2313 | 0 | 0.00 | 5.2313 | 5.2313 | 5.2313 | 0 |
| 1734111000 | 5.2313 | 0.48 | 10.13 | 4.85 | 5.2313 | 4.85 | 1281 |
| 1734024600 | 4.75 | 0.1 | 2.15 | 4.868 | 4.868 | 4.7192999 | 2400 |
| 1733938200 | 4.65 | -0.55 | -10.58 | 4.6415 | 4.65 | 4.6415 | 200 |
| 1733851800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733765400 | 5.2 | -0.18 | -3.35 | 5.2131999 | 5.2131999 | 5.2 | 300 |
| 1733506200 | 5.38 | -0.07 | -1.28 | 5.3646 | 5.38 | 5.2272999 | 1554 |
| 1733419800 | 5.45 | 0.56 | 11.47 | 5.2294 | 5.45 | 5.2294 | 10 |
| 1733333400 | 4.8891 | 0 | 0.00 | 4.8891 | 4.8891 | 4.8891 | 0 |
| 1733247000 | 4.8891 | 0.51 | 11.55 | 4.8891 | 4.8891 | 4.8891 | 0 |
| 1733160600 | 4.3829 | 0.44 | 11.22 | 4.3829 | 4.3829 | 4.3829 | 0 |
| 1732901400 | 3.9409 | -0.1 | -2.59 | 3.9409 | 3.9409 | 3.9409 | 0 |
| 1732815000 | 4.0458 | -0.1 | -2.47 | 3.9757 | 4.0458 | 3.9757 | 10140 |
| 1732728600 | 4.1483 | 0 | 0.00 | 4.1483 | 4.1483 | 4.1483 | 0 |
| 1732642200 | 4.1483 | -0.42 | -9.28 | 4.1483 | 4.1483 | 4.1483 | 0 |
| 1732555800 | 4.5725 | 0.15 | 3.32 | 4.5725 | 4.5725 | 4.5725 | 0 |
| 1732296600 | 4.4257 | 0 | 0.00 | 4.4257 | 4.4257 | 4.4257 | 0 |
| 1732210200 | 4.4257 | 0.27 | 6.55 | 4.2687 | 4.4257 | 4.2687 | 20 |
| 1732123800 | 4.1535 | -0.16 | -3.74 | 4.453 | 4.453 | 4.1535 | 299 |
| 1732037400 | 4.3147 | 0 | 0.00 | 4.3147 | 4.3147 | 4.3147 | 0 |
| 1731951000 | 4.3147 | -0.17 | -3.70 | 4.3147 | 4.3147 | 4.3147 | 0 |
| 1731691800 | 4.4804 | 0.05 | 1.19 | 4.4804 | 4.4804 | 4.4804 | 0 |
| 1731605400 | 4.4275 | -0.23 | -4.89 | 4.4275 | 4.4275 | 4.4275 | 0 |
| 1731519000 | 4.6551 | -0.1 | -2.06 | 4.6551 | 4.6551 | 4.6551 | 0 |
| 1731432600 | 4.7528 | -0.42 | -8.20 | 4.7528 | 4.7528 | 4.7528 | 0 |
| 1731346200 | 5.1772 | -0.19 | -3.46 | 5.1772 | 5.1772 | 5.1772 | 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
