Premium
Sparkco2etcsec (CO2U)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 73.95 | 1.12 | 1.54 | 73.95 | 73.95 | 73.95 | 0 |
| 1735839000 | 72.83 | 2.13 | 3.01 | 72.83 | 72.83 | 72.83 | 0 |
| 1735666200 | 70.7 | 0 | 0.00 | 70.7 | 70.7 | 70.7 | 0 |
| 1735579800 | 70.7 | 0.12 | 0.17 | 70.7 | 70.7 | 70.7 | 0 |
| 1735320600 | 70.58 | 2.13 | 3.10 | 70.58 | 70.58 | 70.58 | 0 |
| 1735061400 | 68.455 | 0 | 0.00 | 68.455 | 68.455 | 68.455 | 0 |
| 1734975000 | 68.455 | 1.69 | 2.54 | 68.455 | 68.455 | 68.455 | 0 |
| 1734715800 | 66.76 | 0.29 | 0.43 | 66.76 | 66.76 | 66.76 | 0 |
| 1734629400 | 66.474999 | 2.29 | 3.57 | 66.474999 | 66.474999 | 66.474999 | 0 |
| 1734543000 | 64.185 | 0.41 | 0.65 | 64.185 | 64.185 | 64.185 | 0 |
| 1734456600 | 63.77 | -0.82 | -1.27 | 63.77 | 63.77 | 63.77 | 0 |
| 1734370200 | 64.59 | -1.29 | -1.96 | 64.59 | 64.59 | 64.59 | 0 |
| 1734111000 | 65.879999 | -1.4 | -2.08 | 65.879999 | 65.879999 | 65.879999 | 0 |
| 1734024600 | 67.28 | -2.89 | -4.12 | 67.28 | 67.28 | 67.28 | 0 |
| 1733938200 | 70.17 | 0.5 | 0.71 | 70.17 | 70.17 | 70.17 | 0 |
| 1733851800 | 69.675 | 1.31 | 1.92 | 69.675 | 69.675 | 69.675 | 0 |
| 1733765400 | 68.365 | -1.97 | -2.80 | 68.365 | 68.365 | 68.365 | 0 |
| 1733506200 | 70.335 | 1.22 | 1.77 | 68.59 | 70.935 | 68.205 | 36 |
| 1733419800 | 69.115 | -0.49 | -0.70 | 69.115 | 69.115 | 69.115 | 6 |
| 1733333400 | 69.605 | -0.35 | -0.49 | 69.605 | 69.605 | 69.605 | 0 |
| 1733247000 | 69.95 | -0.08 | -0.11 | 70.66 | 70.875 | 69.09 | 6 |
| 1733160600 | 70.03 | -0.28 | -0.39 | 70.03 | 70.03 | 70.03 | 3 |
| 1732901400 | 70.305 | 0.89 | 1.27 | 69.8 | 70.53 | 69.755 | 183 |
| 1732815000 | 69.42 | -0.64 | -0.91 | 69.45 | 71.155 | 68.295 | 127 |
| 1732728600 | 70.06 | -0.38 | -0.53 | 70.42 | 70.94 | 68.655 | 136 |
| 1732642200 | 70.435 | -0.76 | -1.07 | 70.46 | 71.12 | 69.66 | 12 |
| 1732555800 | 71.195 | 1.21 | 1.72 | 71.195 | 71.195 | 71.195 | 0 |
| 1732296600 | 69.99 | -1.61 | -2.24 | 71.94 | 72.16 | 69.37 | 2 |
| 1732210200 | 71.595 | 1.72 | 2.45 | 71.12 | 73.27 | 68.175 | 183 |
| 1732123800 | 69.88 | -0.37 | -0.52 | 69.88 | 69.88 | 69.88 | 0 |
| 1732037400 | 70.245 | -0.92 | -1.29 | 70.245 | 70.245 | 70.245 | 0 |
| 1731951000 | 71.165 | 1.75 | 2.51 | 71.165 | 71.165 | 71.165 | 0 |
| 1731691800 | 69.42 | -0.69 | -0.98 | 69.42 | 69.42 | 69.42 | 0 |
| 1731605400 | 70.11 | 1.99 | 2.92 | 70.11 | 70.11 | 70.11 | 0 |
| 1731519000 | 68.12 | -1.13 | -1.62 | 68.12 | 68.12 | 68.12 | 0 |
| 1731432600 | 69.245 | -0.74 | -1.05 | 67.93 | 69.995 | 67.905 | 183 |
| 1731346200 | 69.98 | -1.11 | -1.56 | 72.55 | 72.55 | 69.26 | 6 |
| 1731087000 | 71.09 | 1.99 | 2.88 | 69 | 72.175 | 68.86 | 60 |
| 1731000600 | 69.1 | 2.74 | 4.12 | 68.19 | 69.375 | 67.285 | 2 |
| 1730914200 | 66.364999 | -1.63 | -2.39 | 66.364999 | 66.364999 | 66.364999 | 0 |
| 1730827800 | 67.99 | -0.91 | -1.31 | 67.99 | 67.99 | 67.99 | 0 |
| 1730741400 | 68.895 | 1.68 | 2.49 | 68.895 | 68.895 | 68.895 | 0 |
| 1730482200 | 67.22 | -0.75 | -1.10 | 67.22 | 67.22 | 67.22 | 0 |
| 1730395800 | 67.97 | -1.31 | -1.89 | 67.97 | 67.97 | 67.97 | 0 |
| 1730309400 | 69.28 | -0.8 | -1.13 | 69.05 | 69.975 | 68.755 | 13 |
| 1730223000 | 70.075 | 0.51 | 0.73 | 70.65 | 71.42 | 69.45 | 1566 |
| 1730136600 | 69.565 | -0.65 | -0.92 | 69.565 | 69.565 | 69.565 | 0 |
| 1729873800 | 70.21 | 0.35 | 0.50 | 70.91 | 71.38 | 69.15 | 7 |
| 1729787400 | 69.86 | 1.69 | 2.47 | 68.98 | 70.78 | 67.36 | 38 |
| 1729701000 | 68.175 | 2.95 | 4.52 | 68.175 | 68.175 | 68.175 | 0 |
| 1729614600 | 65.224999 | 0.47 | 0.73 | 65.224999 | 65.224999 | 65.224999 | 0 |
| 1729528200 | 64.75 | -0.83 | -1.26 | 64.75 | 64.75 | 64.75 | 0 |
| 1729269000 | 65.575 | -0.56 | -0.85 | 65.92 | 66.26 | 64.825 | 36 |
| 1729182600 | 66.135 | -0.3 | -0.45 | 66.135 | 66.135 | 66.135 | 0 |
| 1729096200 | 66.435 | -2.06 | -3.01 | 69.22 | 69.22 | 65.72 | 17 |
| 1729009800 | 68.495 | -1.07 | -1.54 | 68.7 | 69.74 | 67.715 | 183 |
| 1728923400 | 69.565 | 1.02 | 1.48 | 69.565 | 69.565 | 69.565 | 0 |
| 1728664200 | 68.55 | -0.25 | -0.36 | 68.55 | 68.55 | 68.55 | 0 |
| 1728577800 | 68.8 | 2.41 | 3.62 | 67.03 | 69.875 | 66.29 | 3 |
| 1728491400 | 66.394999 | 2.35 | 3.68 | 66.394999 | 66.394999 | 66.394999 | 0 |
| 1728405000 | 64.04 | -1.89 | -2.87 | 64.04 | 64.04 | 64.04 | 0 |
| 1728318600 | 65.93 | 0.31 | 0.46 | 65.93 | 65.93 | 65.93 | 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
