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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 4.072 | 0.12 | 3.08 | 4.6 | 4.766 | 3.9825 | 2003 |
| 1737739800 | 3.9505 | -0 | -0.08 | 3.9505 | 3.9505 | 3.9505 | 0 |
| 1737653400 | 3.9535 | 0.01 | 0.33 | 4.0599999 | 4.0925 | 3.9195 | 1857 |
| 1737567000 | 3.9405 | -0.28 | -6.52 | 3.9405 | 3.9405 | 3.9405 | 3 |
| 1737480600 | 4.2154999 | -0.13 | -2.97 | 4.246 | 4.246 | 4.205 | 1000 |
| 1737394200 | 4.3445 | -0.12 | -2.62 | 4.407 | 4.4654999 | 4.172 | 361 |
| 1737135000 | 4.4615 | -0.1 | -2.28 | 4.4615 | 4.4615 | 4.4615 | 1 |
| 1737048600 | 4.5655 | -0.14 | -3.01 | 4.567 | 4.6064999 | 4.5305 | 40 |
| 1736962200 | 4.707 | -0.21 | -4.33 | 4.707 | 4.707 | 4.707 | 0 |
| 1736875800 | 4.92 | -0.1 | -2.05 | 4.853 | 4.954 | 4.7009999 | 1267 |
| 1736789400 | 5.02275 | 0.05 | 0.93 | 5.02275 | 5.02275 | 5.02275 | 0 |
| 1736530200 | 4.9765 | 0.2 | 4.10 | 4.7939999 | 5.045 | 4.6775 | 500 |
| 1736443800 | 4.7805 | 0.05 | 1.11 | 4.7805 | 4.7805 | 4.7805 | 0 |
| 1736357400 | 4.728 | 0.14 | 3.04 | 4.776 | 4.776 | 4.709 | 500 |
| 1736271000 | 4.5885 | 0.26 | 6.04 | 4.5885 | 4.5885 | 4.5885 | 2 |
| 1736184600 | 4.327 | -0.29 | -6.24 | 4.327 | 4.327 | 4.327 | 0 |
| 1735925400 | 4.615 | -0.04 | -0.86 | 4.615 | 4.615 | 4.615 | 0 |
| 1735839000 | 4.655 | -0.17 | -3.53 | 4.655 | 4.655 | 4.655 | 1 |
| 1735666200 | 4.8255 | 0 | 0.00 | 4.8255 | 4.8255 | 4.8255 | 0 |
| 1735579800 | 4.8255 | 0.15 | 3.19 | 4.8255 | 4.8255 | 4.8255 | 0 |
| 1735320600 | 4.6765 | 0.19 | 4.25 | 4.5199999 | 4.776 | 4.364 | 505 |
| 1735061400 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
| 1734975000 | 4.486 | -0.1 | -2.11 | 4.486 | 4.486 | 4.486 | 0 |
| 1734715800 | 4.5824999 | 0.06 | 1.36 | 4.5824999 | 4.5824999 | 4.5824999 | 0 |
| 1734629400 | 4.521 | 0.23 | 5.46 | 4.521 | 4.521 | 4.521 | 0 |
| 1734543000 | 4.287 | 0.04 | 1.05 | 4.287 | 4.287 | 4.287 | 0 |
| 1734456600 | 4.2425 | -0.02 | -0.52 | 4.368 | 4.3975 | 4.2135 | 60 |
| 1734370200 | 4.2645 | -0.23 | -5.05 | 4.2645 | 4.2645 | 4.2645 | 0 |
| 1734111000 | 4.4915 | 0.18 | 4.14 | 4.4915 | 4.4915 | 4.4915 | 0 |
| 1734024600 | 4.313 | -0.01 | -0.12 | 4.313 | 4.313 | 4.313 | 0 |
| 1733938200 | 4.3179999 | -0.18 | -3.98 | 4.577 | 4.704 | 4.243 | 1366 |
| 1733851800 | 4.497 | 0.07 | 1.59 | 4.497 | 4.497 | 4.497 | 0 |
| 1733765400 | 4.4265 | -0.2 | -4.33 | 4.474 | 4.621 | 4.335 | 447030 |
| 1733506200 | 4.627 | -0.37 | -7.34 | 4.627 | 4.627 | 4.627 | 20 |
| 1733419800 | 4.99375 | -0.1 | -1.94 | 4.99375 | 4.99375 | 4.99375 | 1 |
| 1733333400 | 5.0925 | -0.4 | -7.24 | 5.16 | 5.21 | 4.956 | 20 |
| 1733247000 | 5.49 | -0.12 | -2.16 | 5.49 | 5.49 | 5.49 | 0 |
| 1733160600 | 5.61125 | -0.42 | -6.98 | 5.61125 | 5.61125 | 5.61125 | 0 |
| 1732901400 | 6.0325 | 0.1 | 1.69 | 5.97 | 6.1849999 | 5.9625 | 2095 |
| 1732815000 | 5.9325 | -0.21 | -3.36 | 5.9349999 | 5.9887499 | 5.91625 | 58 |
| 1732728600 | 6.13875 | 0.05 | 0.88 | 5.9574999 | 6.22125 | 5.715 | 27 |
| 1732642200 | 6.085 | -0.56 | -8.38 | 6.085 | 6.085 | 6.085 | 7 |
| 1732555800 | 6.64125 | -0.31 | -4.43 | 6.64125 | 6.64125 | 6.64125 | 21 |
| 1732296600 | 6.94875 | 0.12 | 1.76 | 6.8225 | 7.02375 | 6.65875 | 102 |
| 1732210200 | 6.82875 | 0.21 | 3.13 | 6.82875 | 6.82875 | 6.82875 | 0 |
| 1732123800 | 6.62125 | 0.29 | 4.50 | 6.62125 | 6.62125 | 6.62125 | 16 |
| 1732037400 | 6.33625 | -0.1 | -1.50 | 6.33625 | 6.33625 | 6.33625 | 0 |
| 1731951000 | 6.4325 | 0.12 | 1.96 | 6.4325 | 6.4325 | 6.4325 | 5 |
| 1731691800 | 6.30875 | 0.65 | 11.39 | 6.30875 | 6.30875 | 6.30875 | 22 |
| 1731605400 | 5.66375 | -0.01 | -0.18 | 5.66375 | 5.66375 | 5.66375 | 0 |
| 1731519000 | 5.67375 | -0.5 | -8.04 | 5.67375 | 5.67375 | 5.67375 | 11 |
| 1731432600 | 6.17 | -0.01 | -0.14 | 6.17 | 6.17 | 6.17 | 42 |
| 1731346200 | 6.17875 | 0.25 | 4.28 | 6.17875 | 6.17875 | 6.17875 | 113 |
| 1731087000 | 5.925 | 0.14 | 2.35 | 5.9825 | 6.095 | 5.7525 | 40 |
| 1731000600 | 5.78875 | -0.61 | -9.59 | 6.1625 | 6.32625 | 5.67 | 408 |
| 1730914200 | 6.4025 | -0.67 | -9.47 | 6.4025 | 6.4025 | 6.4025 | 0 |
| 1730827800 | 7.0725 | -0.21 | -2.93 | 7.0725 | 7.0725 | 7.0725 | 2 |
| 1730741400 | 7.28625 | 0.31 | 4.41 | 7.335 | 7.49125 | 7.08125 | 6286 |
| 1730482200 | 6.97875 | -1.73 | -19.85 | 6.95 | 7.20375 | 6.71125 | 7733 |
| 1730395800 | 8.7075 | 0.98 | 12.66 | 8.7075 | 8.7075 | 8.7075 | 0 |
| 1730309400 | 7.72875 | -0.62 | -7.43 | 7.72875 | 7.72875 | 7.72875 | 0 |
| 1730223000 | 8.34875 | 0.03 | 0.35 | 8.34875 | 8.34875 | 8.34875 | 0 |
| 1730136600 | 8.32 | 0.03 | 0.33 | 8.32 | 8.32 | 8.32 | 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
