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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 4.5755 | 0.01 | 0.24 | 4.6 | 4.6 | 4.55975 | 348884 |
| 1741973400 | 4.5645 | -0 | -0.05 | 4.5759999 | 4.57875 | 4.56175 | 359790 |
| 1741887000 | 4.56675 | 0 | 0.02 | 4.565 | 4.58375 | 4.55875 | 494177 |
| 1741800600 | 4.56575 | -0 | -0.03 | 4.575 | 4.58 | 4.56125 | 433885 |
| 1741714200 | 4.567 | -0.02 | -0.39 | 4.578 | 4.584 | 4.567 | 490872 |
| 1741627800 | 4.585 | 0 | 0.08 | 4.6085 | 4.6085 | 4.56775 | 486927 |
| 1741368600 | 4.58125 | 0.01 | 0.23 | 4.5615 | 4.5925 | 4.5615 | 775703 |
| 1741282200 | 4.57075 | -0.02 | -0.42 | 4.563 | 4.5845 | 4.563 | 347254 |
| 1741195800 | 4.59 | -0.04 | -0.79 | 4.601 | 4.6025 | 4.58025 | 416062 |
| 1741109400 | 4.6265 | 0.02 | 0.42 | 4.611 | 4.6265 | 4.611 | 552379 |
| 1741023000 | 4.607 | -0.01 | -0.17 | 4.61 | 4.61825 | 4.60125 | 910081 |
| 1740763800 | 4.615 | 0.01 | 0.23 | 4.614 | 4.617 | 4.601 | 345427 |
| 1740677400 | 4.60425 | 0.01 | 0.16 | 4.6035 | 4.61275 | 4.5965 | 368400 |
| 1740591000 | 4.597 | -0.01 | -0.11 | 4.6125 | 4.6125 | 4.596 | 327365 |
| 1740504600 | 4.602 | 0.02 | 0.38 | 4.62 | 4.62 | 4.58375 | 286792 |
| 1740418200 | 4.58475 | 0 | 0.10 | 4.5805 | 4.58725 | 4.57425 | 490892 |
| 1740159000 | 4.58025 | 0.01 | 0.25 | 4.5725 | 4.584 | 4.56975 | 605307 |
| 1740072600 | 4.569 | 0.01 | 0.16 | 4.566 | 4.5715 | 4.55975 | 1995176 |
| 1739986200 | 4.5615 | -0.01 | -0.15 | 4.5645 | 4.56475 | 4.556 | 343234 |
| 1739899800 | 4.56825 | -0.01 | -0.28 | 4.5664999 | 4.583 | 4.56425 | 369458 |
| 1739813400 | 4.581 | -0.01 | -0.16 | 4.595 | 4.595 | 4.5655 | 474795 |
| 1739554200 | 4.5885 | 0.01 | 0.27 | 4.5725 | 4.5885 | 4.56825 | 1185205 |
| 1739467800 | 4.5759999 | 0.01 | 0.32 | 4.557 | 4.5759999 | 4.557 | 578609 |
| 1739381400 | 4.5615 | -0.01 | -0.17 | 4.5725 | 4.5755 | 4.5465 | 316157 |
| 1739295000 | 4.56925 | -0.01 | -0.29 | 4.5785 | 4.5832499 | 4.56925 | 487871 |
| 1739208600 | 4.58275 | 0 | 0.05 | 4.577 | 4.592 | 4.5664999 | 1032114 |
| 1738949400 | 4.58025 | -0.01 | -0.13 | 4.6 | 4.601 | 4.575 | 998903 |
| 1738863000 | 4.586 | -0.01 | -0.22 | 4.587 | 4.59375 | 4.58525 | 810374 |
| 1738776600 | 4.596 | 0.02 | 0.51 | 4.584 | 4.596 | 4.57975 | 340119 |
| 1738690200 | 4.57275 | -0 | -0.08 | 4.5685 | 4.57275 | 4.55775 | 763793 |
| 1738603800 | 4.5765 | 0 | 0.10 | 4.562 | 4.58225 | 4.562 | 717747 |
| 1738344600 | 4.572 | 0 | 0.07 | 4.57 | 4.572 | 4.54775 | 286856 |
| 1738258200 | 4.569 | 0.01 | 0.18 | 4.589 | 4.589 | 4.54925 | 490111 |
| 1738171800 | 4.561 | 0 | 0.05 | 4.564 | 4.564 | 4.5525 | 342050 |
| 1738085400 | 4.5585 | -0 | -0.07 | 4.5519999 | 4.5585 | 4.54925 | 387277 |
| 1737999000 | 4.5615 | 0.01 | 0.27 | 4.549 | 4.56225 | 4.539 | 594986 |
| 1737739800 | 4.549 | 0.01 | 0.25 | 4.5695 | 4.5695 | 4.5315 | 373308 |
| 1737653400 | 4.53775 | -0.01 | -0.19 | 4.5435 | 4.54675 | 4.53325 | 595812 |
| 1737567000 | 4.54625 | -0 | -0.07 | 4.5475 | 4.5535 | 4.5439999 | 623092 |
| 1737480600 | 4.5495 | 0.01 | 0.17 | 4.577 | 4.577 | 4.534 | 248825 |
| 1737394200 | 4.542 | 0 | 0.08 | 4.54 | 4.54225 | 4.5265 | 406750 |
| 1737135000 | 4.5385 | 0.01 | 0.13 | 4.537 | 4.54725 | 4.537 | 513127 |
| 1737048600 | 4.53275 | -0.06 | -1.28 | 4.5125 | 4.5365 | 4.5119999 | 236057 |
| 1736962200 | 4.5915 | 0.02 | 0.54 | 4.5695 | 4.59875 | 4.55875 | 319795 |
| 1736875800 | 4.56675 | -0 | -0.01 | 4.5735 | 4.582 | 4.56525 | 301979 |
| 1736789400 | 4.5672499 | -0.01 | -0.17 | 4.5795 | 4.583 | 4.5635 | 686791 |
| 1736530200 | 4.575 | -0.03 | -0.59 | 4.595 | 4.595 | 4.56475 | 319428 |
| 1736443800 | 4.602 | 0.01 | 0.25 | 4.5915 | 4.602 | 4.59 | 356294 |
| 1736357400 | 4.59075 | -0 | -0.01 | 4.5995 | 4.60225 | 4.58525 | 253241 |
| 1736271000 | 4.591 | -0.01 | -0.26 | 4.604 | 4.6115 | 4.591 | 250807 |
| 1736184600 | 4.603 | -0.01 | -0.32 | 4.61 | 4.61725 | 4.6025 | 385733 |
| 1735925400 | 4.61775 | -0.01 | -0.24 | 4.6245 | 4.62575 | 4.61425 | 102675 |
| 1735839000 | 4.6289999 | 0 | 0.04 | 4.622 | 4.632 | 4.6155 | 317346 |
| 1735666200 | 4.627 | 0 | 0.06 | 4.619 | 4.62725 | 4.619 | 261112 |
| 1735579800 | 4.624 | 0.01 | 0.21 | 4.6085 | 4.624 | 4.6085 | 219602 |
| 1735320600 | 4.6144999 | 0 | 0.11 | 4.5679999 | 4.62075 | 4.5679999 | 2159502 |
| 1735061400 | 4.6095 | -0 | -0.06 | 4.608 | 4.62525 | 4.59525 | 176430 |
| 1734975000 | 4.61225 | -0.01 | -0.26 | 4.649 | 4.649 | 4.61 | 273883 |
| 1734715800 | 4.6245 | 0 | 0.11 | 4.62 | 4.6245 | 4.60625 | 204426 |
| 1734629400 | 4.6195 | -0.01 | -0.28 | 4.646 | 4.646 | 4.60125 | 317634 |
| 1734543000 | 4.6325 | 0 | 0.03 | 4.641 | 4.64975 | 4.63 | 400013 |
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
