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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 4.69875 | -0 | -0.06 | 4.7085 | 4.71375 | 4.6965 | 28203 |
| 1741627800 | 4.7015 | -0.02 | -0.32 | 4.714 | 4.71925 | 4.7015 | 24633 |
| 1741368600 | 4.71675 | 0 | 0.05 | 4.71 | 4.72825 | 4.70725 | 13674 |
| 1741282200 | 4.71425 | -0.01 | -0.14 | 4.724 | 4.724 | 4.70425 | 25685 |
| 1741195800 | 4.721 | -0 | -0.04 | 4.726 | 4.73925 | 4.72025 | 27098 |
| 1741109400 | 4.7227499 | -0.02 | -0.32 | 4.7275 | 4.72875 | 4.72125 | 14167 |
| 1741023000 | 4.738 | 0.01 | 0.19 | 4.743 | 4.74975 | 4.73725 | 8240 |
| 1740763800 | 4.729 | -0 | -0.01 | 4.7255 | 4.737 | 4.7255 | 90483 |
| 1740677400 | 4.7295 | -0.01 | -0.28 | 4.7305 | 4.74325 | 4.7255 | 18855 |
| 1740591000 | 4.743 | 0.02 | 0.39 | 4.73 | 4.743 | 4.7285 | 39019 |
| 1740504600 | 4.72475 | 0.01 | 0.25 | 4.728 | 4.72875 | 4.72075 | 25598 |
| 1740418200 | 4.713 | -0.01 | -0.21 | 4.7225 | 4.7265 | 4.713 | 38327 |
| 1740159000 | 4.7227499 | 0 | 0.10 | 4.72 | 4.72975 | 4.72 | 15465 |
| 1740072600 | 4.71825 | 0 | 0.09 | 4.7225 | 4.72325 | 4.71575 | 7004 |
| 1739986200 | 4.714 | -0.01 | -0.20 | 4.7095 | 4.71775 | 4.7095 | 55007 |
| 1739899800 | 4.72325 | -0 | -0.02 | 4.721 | 4.72675 | 4.7205 | 12168 |
| 1739813400 | 4.724 | -0 | -0.07 | 4.7175 | 4.7255 | 4.7175 | 10932 |
| 1739554200 | 4.7275 | 0.02 | 0.33 | 4.729 | 4.729 | 4.7115 | 3146 |
| 1739467800 | 4.71175 | 0.01 | 0.27 | 4.702 | 4.7125 | 4.7005 | 82491 |
| 1739381400 | 4.699 | -0 | -0.10 | 4.6935 | 4.70725 | 4.68475 | 1670 |
| 1739295000 | 4.70375 | -0 | -0.05 | 4.7085 | 4.7105 | 4.7009999 | 95029 |
| 1739208600 | 4.706 | 0 | 0.04 | 4.7295 | 4.7295 | 4.69825 | 17580 |
| 1738949400 | 4.704 | -0.02 | -0.38 | 4.714 | 4.714 | 4.696 | 86163 |
| 1738863000 | 4.722 | 0.01 | 0.24 | 4.716 | 4.722 | 4.70275 | 4937 |
| 1738776600 | 4.7105 | 0.01 | 0.22 | 4.671 | 4.7105 | 4.671 | 47755 |
| 1738690200 | 4.7 | 0 | 0.11 | 4.6849999 | 4.70125 | 4.6849999 | 8170 |
| 1738603800 | 4.695 | -0 | -0.07 | 4.676 | 4.69525 | 4.6735 | 49446 |
| 1738344600 | 4.69825 | 0.01 | 0.11 | 4.6935 | 4.703 | 4.6935 | 7498 |
| 1738258200 | 4.6929999 | 0.01 | 0.17 | 4.674 | 4.69575 | 4.674 | 1298 |
| 1738171800 | 4.6849999 | 0.01 | 0.15 | 4.6875 | 4.68825 | 4.68225 | 10002 |
| 1738085400 | 4.67775 | 0.01 | 0.13 | 4.6635 | 4.68375 | 4.6635 | 3575 |
| 1737999000 | 4.67175 | 0 | 0.03 | 4.6595 | 4.67475 | 4.6595 | 5334 |
| 1737739800 | 4.67025 | 0.01 | 0.21 | 4.646 | 4.675 | 4.646 | 54902 |
| 1737653400 | 4.6605 | -0.01 | -0.19 | 4.67 | 4.672 | 4.6605 | 6217 |
| 1737567000 | 4.6695 | 0 | 0.11 | 4.675 | 4.67525 | 4.65925 | 4487 |
| 1737480600 | 4.6645 | 0 | 0.10 | 4.6465 | 4.66575 | 4.6465 | 23528 |
| 1737394200 | 4.66 | 0 | 0.01 | 4.6645 | 4.67775 | 4.6537499 | 18241 |
| 1737135000 | 4.65975 | 0.01 | 0.32 | 4.658 | 4.6635 | 4.658 | 4458 |
| 1737048600 | 4.6449999 | -0 | -0.04 | 4.6575 | 4.668 | 4.6449999 | 12933 |
| 1736962200 | 4.647 | 0.02 | 0.50 | 4.6275 | 4.64875 | 4.6275 | 12872 |
| 1736875800 | 4.624 | 0.02 | 0.36 | 4.627 | 4.6304999 | 4.618 | 11417 |
| 1736789400 | 4.6075 | -0.02 | -0.41 | 4.628 | 4.628 | 4.6075 | 168700 |
| 1736530200 | 4.6265 | -0.02 | -0.51 | 4.636 | 4.6435 | 4.62475 | 43959 |
| 1736443800 | 4.65 | 0 | 0.02 | 4.6345 | 4.65 | 4.6345 | 12344 |
| 1736357400 | 4.649 | 0 | 0.00 | 4.6415 | 4.65975 | 4.632 | 22201 |
| 1736271000 | 4.649 | -0.01 | -0.17 | 4.65 | 4.66875 | 4.648 | 28822 |
| 1736184600 | 4.657 | 0 | 0.10 | 4.6585 | 4.6625 | 4.64675 | 17709 |
| 1735925400 | 4.6525 | 0.01 | 0.19 | 4.6455 | 4.659 | 4.6455 | 4688 |
| 1735839000 | 4.64375 | -0 | -0.10 | 4.6425 | 4.6555 | 4.64025 | 5852 |
| 1735666200 | 4.64825 | -0 | -0.08 | 4.6369999 | 4.6485 | 4.6369999 | 1004 |
| 1735579800 | 4.652 | 0 | 0.01 | 4.6405 | 4.652 | 4.6335 | 69544 |
| 1735320600 | 4.65175 | 0.01 | 0.16 | 4.655 | 4.6555 | 4.646 | 16932 |
| 1735061400 | 4.64425 | 0.01 | 0.18 | 4.6335 | 4.6449999 | 4.6335 | 1413 |
| 1734975000 | 4.636 | 0 | 0.02 | 4.635 | 4.6449999 | 4.63475 | 37125 |
| 1734715800 | 4.63525 | 0.02 | 0.38 | 4.6205 | 4.6365 | 4.61525 | 24510 |
| 1734629400 | 4.6175 | -0.04 | -0.79 | 4.65 | 4.65 | 4.6175 | 101219 |
| 1734543000 | 4.6545 | 0 | 0.11 | 4.649 | 4.6545 | 4.648 | 147356 |
| 1734456600 | 4.6495 | -0.01 | -0.14 | 4.6785 | 4.6785 | 4.6445 | 17168 |
| 1734370200 | 4.656 | 0 | 0.02 | 4.6395 | 4.66225 | 4.6395 | 12503 |
| 1734111000 | 4.65525 | -0.01 | -0.27 | 4.6625 | 4.6689999 | 4.65425 | 33093 |
| 1734024600 | 4.66775 | -0.01 | -0.13 | 4.664 | 4.675 | 4.664 | 7645 |
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
