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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1.8735 | -0.21 | -10.08 | 1.8735 | 1.8735 | 1.8735 | 660 |
| 1740677400 | 2.0835 | 0.11 | 5.41 | 2.085 | 2.1375 | 1.887 | 680 |
| 1740591000 | 1.9765 | 0.14 | 7.56 | 1.936 | 2.0115 | 1.838 | 3773 |
| 1740504600 | 1.8375 | -0.3 | -13.91 | 2.134 | 2.2105 | 1.829 | 4626 |
| 1740418200 | 2.1345 | -0.37 | -14.91 | 2.457 | 2.472 | 2.0139999 | 2685 |
| 1740159000 | 2.5085 | -2.34 | -48.22 | 3.759 | 3.884 | 2.4405 | 23044 |
| 1740072600 | 4.845 | -0.12 | -2.45 | 4.845 | 4.845 | 4.845 | 131 |
| 1739986200 | 4.96675 | -0.19 | -3.77 | 5.2575 | 5.2575 | 4.8484999 | 318 |
| 1739899800 | 5.16125 | -0.04 | -0.84 | 5.16125 | 5.16125 | 5.16125 | 40 |
| 1739813400 | 5.205 | 0.23 | 4.72 | 4.886 | 5.2775 | 4.886 | 65 |
| 1739554200 | 4.97025 | 0.03 | 0.52 | 5.105 | 5.265 | 4.7825 | 93 |
| 1739467800 | 4.9445 | 0.32 | 6.99 | 5.13 | 5.25375 | 4.9335 | 525 |
| 1739381400 | 4.6215 | -0.28 | -5.69 | 4.6215 | 4.6215 | 4.6215 | 6 |
| 1739295000 | 4.9005 | -0.35 | -6.59 | 5.34 | 5.46875 | 4.9005 | 91 |
| 1739208600 | 5.24625 | -0.46 | -8.00 | 5.24625 | 5.24625 | 5.24625 | 25 |
| 1738949400 | 5.7025 | 0.04 | 0.71 | 5.695 | 5.9262499 | 5.50625 | 3415 |
| 1738863000 | 5.6625 | 0.1 | 1.87 | 5.6625 | 5.6625 | 5.6625 | 25 |
| 1738776600 | 5.55875 | -0.34 | -5.74 | 5.615 | 5.615 | 5.52125 | 6 |
| 1738690200 | 5.8975 | -0.41 | -6.50 | 5.8949999 | 6.0512499 | 5.8025 | 164 |
| 1738603800 | 6.3075 | -0.58 | -8.45 | 6.3075 | 6.3075 | 6.3075 | 0 |
| 1738344600 | 6.89 | -0.16 | -2.27 | 7.05 | 7.2575 | 6.8575 | 89 |
| 1738258200 | 7.05 | 0.74 | 11.77 | 6.4775 | 7.05 | 6.16125 | 7339 |
| 1738171800 | 6.3075 | 0.58 | 10.17 | 5.825 | 6.47375 | 5.825 | 359 |
| 1738085400 | 5.725 | 0.18 | 3.32 | 5.755 | 5.8012499 | 5.31625 | 635 |
| 1737999000 | 5.54125 | -0.88 | -13.70 | 5.465 | 5.8875 | 5.117 | 701 |
| 1737739800 | 6.42125 | 0.36 | 5.90 | 6.42125 | 6.42125 | 6.42125 | 0 |
| 1737653400 | 6.06375 | -0.25 | -3.90 | 6.06375 | 6.06375 | 6.06375 | 491 |
| 1737567000 | 6.3099999 | 0.12 | 1.94 | 6.42 | 6.61125 | 6.16875 | 21150 |
| 1737480600 | 6.19 | -0.05 | -0.76 | 6.43 | 6.43 | 6.0375 | 277 |
| 1737394200 | 6.2375 | 0.29 | 4.90 | 6.0475 | 6.27625 | 6.0475 | 116 |
| 1737135000 | 5.94625 | 0.09 | 1.45 | 5.9325 | 6.1175 | 5.755 | 119 |
| 1737048600 | 5.86125 | 0.31 | 5.63 | 5.575 | 5.87875 | 5.495 | 538 |
| 1736962200 | 5.54875 | 0.46 | 9.07 | 5.54875 | 5.54875 | 5.54875 | 0 |
| 1736875800 | 5.0875 | 0.36 | 7.59 | 5.2575 | 5.3575 | 5.0155 | 640 |
| 1736789400 | 4.7285 | -0.35 | -6.83 | 4.766 | 4.97375 | 4.7085 | 594 |
| 1736530200 | 5.075 | -0.9 | -15.04 | 5.99 | 6.0225 | 4.9109999 | 717 |
| 1736443800 | 5.97375 | 0.03 | 0.53 | 6.0575 | 6.0575 | 5.96 | 1 |
| 1736357400 | 5.9425 | -0.66 | -9.95 | 6.2125 | 6.3075 | 5.7474999 | 973 |
| 1736271000 | 6.59875 | -0.7 | -9.59 | 6.59875 | 6.59875 | 6.59875 | 54 |
| 1736184600 | 7.29875 | 0.39 | 5.63 | 7.405 | 7.54375 | 7.0525 | 140 |
| 1735925400 | 6.91 | 0.81 | 13.26 | 6.8475 | 7.10875 | 6.59625 | 161 |
| 1735839000 | 6.10125 | -0.15 | -2.46 | 6.0599999 | 6.16125 | 5.87375 | 105 |
| 1735666200 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1735579800 | 6.255 | -0.32 | -4.83 | 6.255 | 6.255 | 6.255 | 0 |
| 1735320600 | 6.5725 | -0.14 | -2.07 | 7.2175 | 7.24 | 6.44625 | 40 |
| 1735061400 | 6.71125 | 0.13 | 1.92 | 6.9825 | 6.9825 | 6.71 | 60 |
| 1734975000 | 6.585 | -0.28 | -4.01 | 6.585 | 6.585 | 6.585 | 0 |
| 1734715800 | 6.86 | 0.29 | 4.47 | 6.86 | 6.86 | 6.86 | 2 |
| 1734629400 | 6.56625 | -1.46 | -18.15 | 6.56625 | 6.56625 | 6.56625 | 2 |
| 1734543000 | 8.0225 | -0.04 | -0.43 | 8.0225 | 8.0225 | 8.0225 | 0 |
| 1734456600 | 8.0574999 | 0.06 | 0.72 | 8.05 | 8.17375 | 7.9975 | 3000 |
| 1734370200 | 8 | 0.08 | 0.96 | 7.555 | 8.045 | 7.555 | 100 |
| 1734111000 | 7.92375 | -0.47 | -5.63 | 8.335 | 8.4125 | 7.82 | 210 |
| 1734024600 | 8.39625 | -0.6 | -6.67 | 8.39625 | 8.39625 | 8.39625 | 0 |
| 1733938200 | 8.99625 | 0.53 | 6.26 | 8.73 | 9.08 | 8.685 | 50 |
| 1733851800 | 8.46625 | -0.15 | -1.68 | 8.46625 | 8.46625 | 8.46625 | 2 |
| 1733765400 | 8.61125 | -0.59 | -6.44 | 8.8275 | 9.4949999 | 8.30875 | 627 |
| 1733506200 | 9.20375 | 0.01 | 0.12 | 9.275 | 9.275 | 9.19875 | 10 |
| 1733419800 | 9.1925 | 0.39 | 4.48 | 9.3975 | 10.01 | 8.9725 | 78 |
| 1733333400 | 8.79875 | 1.07 | 13.83 | 8.9675 | 9.03125 | 8.78125 | 2011 |
| 1733247000 | 7.73 | -0.37 | -4.52 | 7.6925 | 8.0075 | 7.51875 | 2706 |
| 1733160600 | 8.09625 | 0.89 | 12.33 | 6.905 | 8.72125 | 6.905 | 12597 |
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
