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 | -0.125 | -3.22580645161 | 3.875 | 4.225 | 3.625 | 110200 | 3.875 | DE |
| 4 | -0.75 | -16.6666666667 | 4.5 | 5 | 3.625 | 448810 | 3.88286865 | DE |
| 12 | -2.1 | -35.8974358974 | 5.85 | 5.85 | 3.625 | 249789 | 4.27817307 | DE |
| 26 | -5.75 | -60.5263157895 | 9.5 | 9.5 | 3.625 | 631929 | 5.47564734 | DE |
| 52 | -29.5 | -88.7218045113 | 33.25 | 43 | 3.625 | 495116 | 10.01288034 | DE |
| 156 | -56.25 | -93.75 | 60 | 86 | 3.625 | 2762531 | 54.0886773 | DE |
| 260 | -17.75 | -82.5581395349 | 21.5 | 86 | 3.625 | 3567108 | 40.85092136 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 139679 |
| 1741109400 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 167006 |
| 1741023000 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 35687 |
| 1740763800 | 3.875 | 0 | 0.00 | 3.875 | 4.225 | 3.875 | 170205 |
| 1740677400 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 38424 |
| 1740591000 | 3.875 | 0.13 | 3.33 | 3.75 | 3.875 | 3.75 | 268494 |
| 1740504600 | 3.75 | -0.08 | -2.09 | 3.625 | 3.75 | 3.625 | 248926 |
| 1740418200 | 3.83 | 0.08 | 2.13 | 3.625 | 3.83 | 3.625 | 408389 |
| 1740159000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 216112 |
| 1740072600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 68216 |
| 1739986200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.625 | 870621 |
| 1739899800 | 3.75 | -1.25 | -25.00 | 5 | 5 | 3.75 | 5347644 |
| 1739813400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 22589 |
| 1739554200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 62866 |
| 1739467800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200571 |
| 1739381400 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.5 | 333886 |
| 1739295000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 207745 |
| 1739208600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 108531 |
| 1738949400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 16024 |
| 1738863000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 44575 |
| 1738776600 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 546108 |
| 1738690200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 92259 |
| 1738603800 | 4.75 | -0.25 | -5.00 | 4.75 | 5 | 4.75 | 366628 |
| 1738344600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 381281 |
| 1738258200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 23338 |
| 1738171800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 44751 |
| 1738085400 | 5 | 0 | 0.00 | 5 | 5.25 | 5 | 532630 |
| 1737999000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 25048 |
| 1737739800 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.5 | 221736 |
| 1737653400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 25435 |
| 1737567000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 165476 |
| 1737480600 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 197118 |
| 1737394200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 51032 |
| 1737135000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.175 | 250031 |
| 1737048600 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 358053 |
| 1736962200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 62883 |
| 1736875800 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 306823 |
| 1736789400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 54013 |
| 1736530200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 44005 |
| 1736443800 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 190221 |
| 1736357400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 68603 |
| 1736271000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 57069 |
| 1736184600 | 5.25 | -0.35 | -6.25 | 5.6 | 5.6 | 5.25 | 133275 |
| 1735925400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 74303 |
| 1735839000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 60897 |
| 1735666200 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.6 | 110775 |
| 1735579800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 58292 |
| 1735320600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 35416 |
| 1735061400 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 85063 |
| 1734975000 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 21868 |
| 1734715800 | 5.4 | -0.35 | -6.09 | 5.75 | 5.75 | 5.4 | 91931 |
| 1734629400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 166017 |
| 1734543000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 18675 |
| 1734456600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 20141 |
| 1734370200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 75661 |
| 1734111000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 131713 |
| 1734024600 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 113212 |
| 1733938200 | 5.85 | 0.01 | 0.17 | 5.75 | 5.85 | 5.75 | 183848 |
| 1733851800 | 5.84 | 0.09 | 1.57 | 5.75 | 5.84 | 5.75 | 81493 |
| 1733765400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 126858 |
| 1733506200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 173087 |
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
