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 | 5.25 | 5.65 | 5.25 | 121634 | 5.46368661 | DE |
| 4 | 0.75 | 16.6666666667 | 4.5 | 6 | 4.5 | 188638 | 5.22419399 | DE |
| 12 | 2.85 | 118.75 | 2.4 | 6 | 2.4 | 539764 | 4.31244798 | DE |
| 26 | 3.2 | 156.097560976 | 2.05 | 6 | 2 | 251146 | 4.22901376 | DE |
| 52 | 2.4 | 84.2105263158 | 2.85 | 6 | 2 | 136107 | 4.07626733 | DE |
| 156 | 3 | 133.333333333 | 2.25 | 6 | 1.05 | 70326 | 3.37296331 | DE |
| 260 | 0.5 | 10.5263157895 | 4.75 | 6 | 1.05 | 74525 | 3.50510704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 50000 |
| 1741023000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 111410 |
| 1740763800 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 131793 |
| 1740677400 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.5 | 121785 |
| 1740591000 | 5.5 | 0.75 | 15.79 | 5.25 | 5.5 | 5.25 | 193183 |
| 1740504600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 80090 |
| 1740418200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 36783 |
| 1740159000 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 46000 |
| 1740072600 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 246460 |
| 1739986200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 95614 |
| 1739899800 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 450342 |
| 1739813400 | 5.25 | -0.7 | -11.76 | 6 | 6 | 5.25 | 502115 |
| 1739554200 | 5.95 | 1.2 | 25.26 | 4.75 | 6 | 4.75 | 973881 |
| 1739467800 | 4.75 | 0.2 | 4.40 | 4.6 | 4.75 | 4.6 | 352369 |
| 1739381400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 27213 |
| 1739295000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 20740 |
| 1739208600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 104750 |
| 1738949400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 60813 |
| 1738863000 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 149807 |
| 1738776600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 17603 |
| 1738690200 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 74283 |
| 1738603800 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 129295 |
| 1738344600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 77446 |
| 1738258200 | 4.55 | -0.05 | -1.09 | 4.75 | 4.75 | 4.55 | 345322 |
| 1738171800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738085400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737999000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3 |
| 1737739800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 10212 |
| 1737653400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 30000 |
| 1737567000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 24275 |
| 1737480600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 10000 |
| 1737394200 | 4.6 | 0.35 | 8.24 | 4.25 | 4.6 | 4.25 | 910380 |
| 1737135000 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 633117 |
| 1737048600 | 3.75 | -0.35 | -8.54 | 4.1 | 4.1 | 3.75 | 106065 |
| 1736962200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 15625 |
| 1736875800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1736789400 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4 | 142500 |
| 1736530200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 194533 |
| 1736443800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 309755 |
| 1736357400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 201690 |
| 1736271000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 73276 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 85982 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 103778 |
| 1735839000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 150776 |
| 1735666200 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 253437 |
| 1735579800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 58251 |
| 1735320600 | 4.2 | 0.15 | 3.70 | 4.1 | 4.2 | 4.1 | 593004 |
| 1735061400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 696115 |
| 1734975000 | 4.05 | 0.2 | 5.19 | 3.85 | 4.05 | 3.85 | 744232 |
| 1734715800 | 3.85 | 0.05 | 1.32 | 4.25 | 4.25 | 3.75 | 1005921 |
| 1734629400 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.8 | 670077 |
| 1734543000 | 3.95 | 0.05 | 1.28 | 3.9 | 4.05 | 3.9 | 2004419 |
| 1734456600 | 3.9 | -1.1 | -22.00 | 5 | 5 | 3.75 | 2361880 |
| 1734370200 | 5 | 0.75 | 17.65 | 4.25 | 5 | 4.25 | 353056 |
| 1734111000 | 4.25 | 1.85 | 77.08 | 2.75 | 5 | 2.75 | 14615068 |
| 1734024600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733938200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 10000 |
| 1733851800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733765400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733506200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733419800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 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
