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 | -0.575 | -14.8387096774 | 3.875 | 4.25 | 3.125 | 4123050 | 3.4584457 | DE |
| 4 | -0.7 | -17.5 | 4 | 4.25 | 3.125 | 2128088 | 3.64711889 | DE |
| 12 | -2.45 | -42.6086956522 | 5.75 | 6.15 | 3.125 | 2208004 | 4.16685702 | DE |
| 26 | -5.45 | -62.2857142857 | 8.75 | 11.25 | 3.125 | 4469349 | 6.62656561 | DE |
| 52 | -13.7 | -80.5882352941 | 17 | 17 | 3.125 | 3382042 | 8.16599543 | DE |
| 156 | -60.7 | -94.84375 | 64 | 78.5 | 2.5 | 5376024 | 15.23076135 | DE |
| 260 | -1.35 | -29.0322580645 | 4.65 | 332.5 | 2.5 | 6474573 | 59.81315744 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.3 | -0.1 | -2.94 | 3.375 | 3.5 | 3.25 | 7010146 |
| 1741368600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.375 | 1808756 |
| 1741282200 | 3.5 | 0.13 | 3.70 | 3.375 | 3.5 | 3.375 | 2873961 |
| 1741195800 | 3.375 | 0.18 | 5.47 | 3.125 | 3.375 | 3.125 | 2480593 |
| 1741109400 | 3.2 | -0.55 | -14.67 | 3.375 | 3.385 | 3.125 | 6779431 |
| 1741023000 | 3.75 | 0.13 | 3.45 | 3.875 | 4.25 | 3.25 | 6672507 |
| 1740763800 | 3.625 | -0.25 | -6.45 | 3.625 | 3.625 | 3.625 | 4616676 |
| 1740677400 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.8125 | 1100946 |
| 1740591000 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 576738 |
| 1740504600 | 3.875 | 0.13 | 3.33 | 3.875 | 3.875 | 3.875 | 5520006 |
| 1740418200 | 3.75 | -0.25 | -6.25 | 3.875 | 4.125 | 3.75 | 2660107 |
| 1740159000 | 4 | 0.25 | 6.67 | 4 | 4 | 3.875 | 888210 |
| 1740072600 | 3.75 | 0 | 0.00 | 3.875 | 4 | 3.75 | 437823 |
| 1739986200 | 3.75 | -0.13 | -3.23 | 3.875 | 3.875 | 3.75 | 521721 |
| 1739899800 | 3.875 | -0.13 | -3.13 | 4 | 4 | 3.875 | 518335 |
| 1739813400 | 4 | 0 | 0.00 | 4 | 4.125 | 4 | 866611 |
| 1739554200 | 4 | 0 | 0.00 | 3.875 | 4.125 | 3.875 | 1330513 |
| 1739467800 | 4 | 0.13 | 3.23 | 3.875 | 4 | 3.875 | 649060 |
| 1739381400 | 3.875 | -0.13 | -3.13 | 4 | 4 | 3.875 | 526975 |
| 1739295000 | 4 | 0.26 | 6.95 | 4 | 4 | 3.875 | 1008081 |
| 1739208600 | 3.74 | -0.26 | -6.50 | 4 | 4 | 3.74 | 724719 |
| 1738949400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 477703 |
| 1738863000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 575443 |
| 1738776600 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 1436724 |
| 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 |
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
