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 | 0.51 | 13.6 | 3.75 | 4.4 | 3.58 | 2734516 | 4.06310409 | DE |
| 4 | -0.74 | -14.8 | 5 | 5 | 3.5 | 2799804 | 4.15206992 | DE |
| 12 | -4.99 | -53.9459459459 | 9.25 | 11.25 | 3.5 | 6708383 | 6.14185515 | DE |
| 26 | -5.49 | -56.3076923077 | 9.75 | 11.25 | 3.5 | 4335183 | 7.02108889 | DE |
| 52 | -10.99 | -72.0655737705 | 15.25 | 23.25 | 3.5 | 4233357 | 10.87115612 | DE |
| 156 | -70.24 | -94.2818791946 | 74.5 | 83.5 | 2.5 | 5432591 | 16.40519615 | DE |
| 260 | -2.44 | -36.4179104478 | 6.7 | 332.5 | 2.5 | 6441683 | 57.9102726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 4.26 | 0.26 | 6.50 | 4 | 4.26 | 4 | 1132462 |
| 1738603800 | 4 | -0.4 | -9.09 | 4.375 | 4.375 | 4 | 2568069 |
| 1738344600 | 4.4 | 0.1 | 2.33 | 4.375 | 4.4 | 4.375 | 1822883 |
| 1738258200 | 4.3 | 0.55 | 14.67 | 3.625 | 4.375 | 3.58 | 5077452 |
| 1738171800 | 3.75 | 0.13 | 3.45 | 3.625 | 3.75 | 3.625 | 1495790 |
| 1738085400 | 3.625 | -0.08 | -2.03 | 3.75 | 3.895 | 3.625 | 2708388 |
| 1737999000 | 3.7 | 0.1 | 2.78 | 3.75 | 3.875 | 3.5 | 2833163 |
| 1737739800 | 3.6 | -0.15 | -4.00 | 3.625 | 3.625 | 3.6 | 4207506 |
| 1737653400 | 3.75 | -0.05 | -1.32 | 3.875 | 3.875 | 3.625 | 6052145 |
| 1737567000 | 3.8 | -0.45 | -10.59 | 4.25 | 4.375 | 3.75 | 5685474 |
| 1737480600 | 4.25 | -0.26 | -5.66 | 4.375 | 4.375 | 4.25 | 3646519 |
| 1737394200 | 4.505 | -0.25 | -5.16 | 4.875 | 4.875 | 4.505 | 2038276 |
| 1737135000 | 4.75 | 0 | 0.00 | 4.625 | 4.75 | 4.375 | 2853845 |
| 1737048600 | 4.75 | 0.23 | 4.97 | 4.525 | 4.75 | 4.4 | 1804696 |
| 1736962200 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.4 | 873233 |
| 1736875800 | 4.525 | 0.07 | 1.46 | 4.525 | 4.525 | 4.4 | 909339 |
| 1736789400 | 4.46 | -0.04 | -0.89 | 4.75 | 4.75 | 4.46 | 1919839 |
| 1736530200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 884833 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1410293 |
| 1736357400 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.75 | 1917837 |
| 1736271000 | 4.5 | -0.75 | -14.29 | 5 | 5 | 4.5 | 5286503 |
| 1736184600 | 5.25 | 0.4 | 8.25 | 4.75 | 5.25 | 4.75 | 2875249 |
| 1735925400 | 4.85 | 0.1 | 2.11 | 4.75 | 4.85 | 4.6849999 | 2809678 |
| 1735839000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 910017 |
| 1735666200 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.75 | 142653 |
| 1735579800 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 2481875 |
| 1735320600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 558811 |
| 1735061400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 730388 |
| 1734975000 | 4.75 | -0.25 | -5.00 | 4.75 | 5 | 4.75 | 1863168 |
| 1734715800 | 5 | 0 | 0.00 | 5.125 | 5.125 | 4.625 | 2778021 |
| 1734629400 | 5 | -0.5 | -9.09 | 5.25 | 5.375 | 5 | 1756230 |
| 1734543000 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 1880902 |
| 1734456600 | 5.25 | -0.75 | -12.50 | 5.75 | 5.75 | 5.25 | 2056250 |
| 1734370200 | 6 | 0.25 | 4.35 | 5.75 | 6.15 | 5.75 | 2832812 |
| 1734111000 | 5.75 | -0.45 | -7.26 | 5.875 | 5.875 | 5.75 | 1384928 |
| 1734024600 | 6.2 | 0.2 | 3.33 | 5.875 | 6.2 | 5.875 | 4299249 |
| 1733938200 | 6 | 0.7 | 13.21 | 5.375 | 6 | 5.25 | 5150863 |
| 1733851800 | 5.3 | 0.1 | 1.92 | 5 | 5.5 | 5 | 5197392 |
| 1733765400 | 5.2 | 0.7 | 15.56 | 4.575 | 5.25 | 4.5 | 9257368 |
| 1733506200 | 4.5 | -0.1 | -2.17 | 4.75 | 4.75 | 4.4 | 8983579 |
| 1733419800 | 4.6 | -0.95 | -17.12 | 5.6 | 5.6 | 4.55 | 20494513 |
| 1733333400 | 5.55 | -0.15 | -2.63 | 5.375 | 5.625 | 5.375 | 12862723 |
| 1733247000 | 5.7 | -0.55 | -8.80 | 6.125 | 6.125 | 5.525 | 39135326 |
| 1733160600 | 6.25 | -1.85 | -22.84 | 6 | 6.95 | 6 | 118866913 |
| 1732901400 | 8.1 | 0.48 | 6.30 | 7.75 | 8.5 | 7.75 | 3078465 |
| 1732815000 | 7.62 | 0.02 | 0.26 | 7.375 | 7.75 | 7.375 | 1253212 |
| 1732728600 | 7.6 | -0.3 | -3.80 | 8 | 8 | 7.375 | 3689068 |
| 1732642200 | 7.9 | -0.5 | -5.95 | 8.25 | 8.25 | 7.75 | 4272523 |
| 1732555800 | 8.4 | -0.1 | -1.18 | 8.375 | 8.625 | 8.25 | 5156032 |
| 1732296600 | 8.5 | 0.3 | 3.66 | 8.125 | 8.5 | 8 | 3643186 |
| 1732210200 | 8.2 | -0.1 | -1.20 | 8.25 | 8.75 | 7.875 | 8110947 |
| 1732123800 | 8.3 | -0.37 | -4.27 | 7.875 | 8.75 | 7.75 | 5336620 |
| 1732037400 | 8.67 | -0.08 | -0.91 | 8.75 | 8.75 | 8.125 | 5628459 |
| 1731951000 | 8.75 | -0.25 | -2.78 | 9.375 | 9.375 | 8.625 | 4299215 |
| 1731691800 | 9 | -0.3 | -3.23 | 9.25 | 9.25 | 8.75 | 5793807 |
| 1731605400 | 9.3 | -1 | -9.71 | 10.25 | 10.75 | 9.3 | 5563242 |
| 1731519000 | 10.3 | 0.9 | 9.57 | 9.75 | 11.25 | 9.25 | 10468492 |
| 1731432600 | 9.4 | 0.65 | 7.43 | 9.25 | 9.75 | 8.75 | 10779550 |
| 1731346200 | 8.75 | 1.25 | 16.67 | 7.75 | 8.875 | 7.625 | 29801973 |
| 1731087000 | 7.5 | -1.1 | -12.79 | 9 | 9 | 7.125 | 25538185 |
| 1731000600 | 8.6 | -1.5 | -14.85 | 10.5 | 10.5 | 7.75 | 12717195 |
| 1730914200 | 10.1 | 0.7 | 7.45 | 10.5 | 11.25 | 9.75 | 8078764 |
| 1730827800 | 9.4 | 0.26 | 2.84 | 9.25 | 9.5 | 9.125 | 2078688 |
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
