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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4.0945 | 0 | 0.01 | 4.0945 | 4.0945 | 4.0945 | 0 |
| 1738085400 | 4.094 | -0.01 | -0.24 | 4.094 | 4.094 | 4.094 | 0 |
| 1737999000 | 4.10375 | 0.01 | 0.24 | 4.10375 | 4.10375 | 4.10375 | 0 |
| 1737739800 | 4.09375 | 0.02 | 0.48 | 4.0904999 | 4.09375 | 4.0765 | 59461 |
| 1737653400 | 4.074 | -0 | -0.11 | 4.074 | 4.074 | 4.074 | 0 |
| 1737567000 | 4.0785 | 0 | 0.03 | 4.093 | 4.093 | 4.078 | 2898 |
| 1737480600 | 4.07725 | 0.01 | 0.24 | 4.07725 | 4.07725 | 4.07725 | 116644 |
| 1737394200 | 4.0675 | 0.01 | 0.33 | 4.064 | 4.073 | 4.0465 | 169 |
| 1737135000 | 4.054 | 0.01 | 0.13 | 4.0664999 | 4.0744999 | 4.00525 | 2185 |
| 1737048600 | 4.04875 | 0.01 | 0.19 | 4.04875 | 4.04875 | 4.04875 | 0 |
| 1736962200 | 4.04125 | 0.03 | 0.76 | 4.04125 | 4.04125 | 4.04125 | 0 |
| 1736875800 | 4.01075 | 0.01 | 0.21 | 4.0065 | 4.06525 | 3.99675 | 176924 |
| 1736789400 | 4.00225 | -0.02 | -0.38 | 3.9975 | 4.0105 | 3.994 | 150 |
| 1736530200 | 4.0175 | -0.02 | -0.54 | 4.0175 | 4.0175 | 4.0175 | 0 |
| 1736443800 | 4.03925 | 0 | 0.12 | 4.03925 | 4.03925 | 4.03925 | 9 |
| 1736357400 | 4.0345 | -0 | -0.10 | 4.0345 | 4.0345 | 4.0345 | 0 |
| 1736271000 | 4.0385 | -0.03 | -0.64 | 4.055 | 4.06575 | 4.0385 | 5576 |
| 1736184600 | 4.0645 | 0.01 | 0.13 | 4.0645 | 4.0645 | 4.0645 | 1 |
| 1735925400 | 4.0592499 | -0 | -0.01 | 4.0679999 | 4.0679999 | 4.059 | 38 |
| 1735839000 | 4.05975 | -0.02 | -0.40 | 4.05975 | 4.05975 | 4.05975 | 7 |
| 1735666200 | 4.0759999 | 0 | 0.00 | 4.0759999 | 4.0759999 | 4.0759999 | 0 |
| 1735579800 | 4.0759999 | -0 | -0.02 | 4.0759999 | 4.0759999 | 4.0759999 | 0 |
| 1735320600 | 4.077 | 0.01 | 0.13 | 4.077 | 4.077 | 4.077 | 0 |
| 1735061400 | 4.07175 | 0 | 0.00 | 4.07175 | 4.07175 | 4.07175 | 6 |
| 1734975000 | 4.07175 | -0.01 | -0.33 | 4.0655 | 4.07775 | 4.06375 | 101038 |
| 1734715800 | 4.08525 | 0.02 | 0.47 | 4.08525 | 4.08525 | 4.08525 | 0 |
| 1734629400 | 4.066 | -0.05 | -1.32 | 4.066 | 4.066 | 4.066 | 1 |
| 1734543000 | 4.1205 | -0.01 | -0.15 | 4.1205 | 4.1205 | 4.1205 | 3 |
| 1734456600 | 4.1265 | 0 | 0.10 | 4.1265 | 4.1265 | 4.1265 | 0 |
| 1734370200 | 4.12225 | -0 | -0.02 | 4.12225 | 4.12225 | 4.12225 | 0 |
| 1734111000 | 4.12325 | -0.02 | -0.46 | 4.12325 | 4.12325 | 4.12325 | 0 |
| 1734024600 | 4.1425 | -0.02 | -0.36 | 4.151 | 4.151 | 4.14225 | 418 |
| 1733938200 | 4.1575 | -0 | -0.02 | 4.1575 | 4.1575 | 4.1575 | 0 |
| 1733851800 | 4.1585 | -0.02 | -0.40 | 4.1585 | 4.1585 | 4.1585 | 1 |
| 1733765400 | 4.175 | 0 | 0.10 | 4.175 | 4.175 | 4.175 | 12 |
| 1733506200 | 4.171 | 0 | 0.10 | 4.171 | 4.171 | 4.171 | 0 |
| 1733419800 | 4.16675 | 0.01 | 0.13 | 4.1395 | 4.21175 | 4.135 | 40 |
| 1733333400 | 4.16125 | 0.01 | 0.21 | 4.16125 | 4.16125 | 4.16125 | 0 |
| 1733247000 | 4.1525 | -0 | -0.11 | 4.1545 | 4.1625 | 4.15125 | 150 |
| 1733160600 | 4.15725 | 0 | 0.01 | 4.15725 | 4.15725 | 4.15725 | 0 |
| 1732901400 | 4.157 | 0.02 | 0.37 | 4.146 | 4.15725 | 4.146 | 157 |
| 1732815000 | 4.1415 | 0.01 | 0.30 | 4.1415 | 4.1415 | 4.1415 | 7 |
| 1732728600 | 4.1289999 | 0.02 | 0.48 | 4.1289999 | 4.1289999 | 4.1289999 | 0 |
| 1732642200 | 4.10925 | -0.01 | -0.14 | 4.121 | 4.12775 | 4.1085 | 5070 |
| 1732555800 | 4.115 | 0.03 | 0.82 | 4.095 | 4.121 | 4.08975 | 27830 |
| 1732296600 | 4.0815 | -0.01 | -0.15 | 4.0815 | 4.0815 | 4.0815 | 0 |
| 1732210200 | 4.08775 | -0.06 | -1.45 | 4.08775 | 4.08775 | 4.08775 | 0 |
| 1732123800 | 4.148 | -0.01 | -0.35 | 4.148 | 4.148 | 4.148 | 5 |
| 1732037400 | 4.1625 | 0.01 | 0.36 | 4.1625 | 4.167 | 4.15625 | 3656 |
| 1731951000 | 4.1475 | 0.01 | 0.18 | 4.1475 | 4.1475 | 4.1475 | 0 |
| 1731691800 | 4.14 | -0.02 | -0.43 | 4.134 | 4.15275 | 4.1297499 | 6049 |
| 1731605400 | 4.15775 | 0 | 0.00 | 4.15775 | 4.15775 | 4.15775 | 1 |
| 1731519000 | 4.15775 | -0.02 | -0.37 | 4.167 | 4.23625 | 4.15575 | 150 |
| 1731432600 | 4.173 | -0.02 | -0.42 | 4.1815 | 4.1935 | 4.173 | 27301 |
| 1731346200 | 4.19075 | -0.01 | -0.27 | 4.2025 | 4.2025 | 4.1895 | 2146 |
| 1731087000 | 4.202 | 0.01 | 0.15 | 4.216 | 4.216 | 4.1965 | 150 |
| 1731000600 | 4.19575 | 0.02 | 0.57 | 4.17 | 4.21175 | 4.17 | 197 |
| 1730914200 | 4.172 | -0.02 | -0.52 | 4.172 | 4.172 | 4.172 | 0 |
| 1730827800 | 4.19375 | -0 | -0.07 | 4.19375 | 4.19375 | 4.19375 | 1 |
| 1730741400 | 4.1965 | 0.02 | 0.41 | 4.199 | 4.20375 | 4.194 | 2733 |
| 1730482200 | 4.1795 | -0.01 | -0.26 | 4.1795 | 4.1795 | 4.1795 | 1 |
| 1730395800 | 4.1905 | -0.01 | -0.13 | 4.1905 | 4.1905 | 4.1905 | 0 |
| 1730309400 | 4.196 | 0.01 | 0.15 | 4.208 | 4.2135 | 4.1895 | 4600 |
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
