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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.19525 | -0 | -0.07 | 4.2009999 | 4.211 | 4.1815 | 51873 |
| 1732210200 | 4.19825 | -0 | -0.09 | 4.2265 | 4.2265 | 4.188 | 78984 |
| 1732123800 | 4.202 | -0 | -0.01 | 4.197 | 4.202 | 4.18975 | 39273 |
| 1732037400 | 4.2025 | 0.02 | 0.38 | 4.2045 | 4.2135 | 4.192 | 38668 |
| 1731951000 | 4.18675 | 0 | 0.05 | 4.195 | 4.19825 | 4.1775 | 83864 |
| 1731691800 | 4.1845 | -0.02 | -0.37 | 4.195 | 4.204 | 4.175 | 92964 |
| 1731605400 | 4.2002499 | 0.01 | 0.16 | 4.1785 | 4.20275 | 4.17825 | 72264 |
| 1731519000 | 4.1935 | -0.01 | -0.14 | 4.196 | 4.211 | 4.18675 | 153916 |
| 1731432600 | 4.19925 | -0.01 | -0.29 | 4.203 | 4.21875 | 4.19775 | 55387 |
| 1731346200 | 4.2115 | -0.01 | -0.18 | 4.232 | 4.232 | 4.20525 | 56444 |
| 1731087000 | 4.219 | 0.02 | 0.36 | 4.209 | 4.228 | 4.209 | 104649 |
| 1731000600 | 4.204 | 0.02 | 0.50 | 4.1985 | 4.2125 | 4.178 | 111424 |
| 1730914200 | 4.183 | -0.02 | -0.54 | 4.1975 | 4.204 | 4.1775 | 51293 |
| 1730827800 | 4.20575 | -0.01 | -0.28 | 4.2215 | 4.22675 | 4.2009999 | 54643 |
| 1730741400 | 4.21775 | 0.01 | 0.23 | 4.211 | 4.22925 | 4.211 | 74149 |
| 1730482200 | 4.208 | -0.01 | -0.23 | 4.221 | 4.2385 | 4.20525 | 58885 |
| 1730395800 | 4.21775 | -0.01 | -0.18 | 4.221 | 4.224 | 4.2074999 | 78392 |
| 1730309400 | 4.2255 | 0.02 | 0.43 | 4.229 | 4.236 | 4.2162499 | 60660 |
| 1730223000 | 4.2074999 | -0.01 | -0.14 | 4.21 | 4.2185 | 4.1945 | 201125 |
| 1730136600 | 4.2135 | -0.02 | -0.47 | 4.2225 | 4.22725 | 4.21175 | 105968 |
| 1729873800 | 4.23325 | -0 | -0.01 | 4.2355 | 4.2394999 | 4.22975 | 145097 |
| 1729787400 | 4.23375 | 0.01 | 0.22 | 4.2285 | 4.2474999 | 4.21575 | 121904 |
| 1729701000 | 4.2242499 | -0 | -0.11 | 4.225 | 4.22975 | 4.217 | 69145 |
| 1729614600 | 4.22875 | -0.01 | -0.22 | 4.231 | 4.238 | 4.2275 | 126319 |
| 1729528200 | 4.238 | -0.02 | -0.52 | 4.253 | 4.253 | 4.2365 | 158241 |
| 1729269000 | 4.26025 | 0 | 0.09 | 4.2554999 | 4.26375 | 4.24225 | 205915 |
| 1729182600 | 4.25625 | -0.02 | -0.51 | 4.2755 | 4.29675 | 4.255 | 264717 |
| 1729096200 | 4.27825 | 0.01 | 0.33 | 4.268 | 4.288 | 4.26725 | 56638 |
| 1729009800 | 4.26425 | 0.02 | 0.45 | 4.2615 | 4.267 | 4.24725 | 56320 |
| 1728923400 | 4.245 | -0.01 | -0.27 | 4.25 | 4.25125 | 4.233 | 28926 |
| 1728664200 | 4.2565 | 0 | 0.04 | 4.265 | 4.2695 | 4.24475 | 82705 |
| 1728577800 | 4.2547499 | -0 | -0.10 | 4.25 | 4.269 | 4.24725 | 107703 |
| 1728491400 | 4.259 | -0 | -0.11 | 4.264 | 4.275 | 4.25575 | 77787 |
| 1728405000 | 4.2634999 | -0 | -0.05 | 4.275 | 4.2825 | 4.2547499 | 62826 |
| 1728318600 | 4.26575 | -0.02 | -0.36 | 4.2735 | 4.27725 | 4.25225 | 76444 |
| 1728059400 | 4.28125 | -0.04 | -0.85 | 4.3179999 | 4.325 | 4.27675 | 115072 |
| 1727973000 | 4.31775 | -0 | -0.10 | 4.3225 | 4.3305 | 4.31225 | 390419 |
| 1727886600 | 4.32225 | -0.02 | -0.42 | 4.3335 | 4.33375 | 4.31625 | 59347 |
| 1727800200 | 4.3404999 | 0.01 | 0.32 | 4.3435 | 4.3585 | 4.3125 | 83034 |
| 1727713800 | 4.32675 | -0 | -0.08 | 4.32675 | 4.32675 | 4.32675 | 8115 |
| 1727454600 | 4.33025 | 0.01 | 0.17 | 4.328 | 4.337 | 4.32325 | 52473 |
| 1727368200 | 4.323 | -0 | -0.06 | 4.33 | 4.33575 | 4.317 | 36074 |
| 1727281800 | 4.32575 | -0.01 | -0.18 | 4.335 | 4.335 | 4.32275 | 67919 |
| 1727195400 | 4.33375 | 0.01 | 0.17 | 4.3355 | 4.3404999 | 4.314 | 417007 |
| 1727109000 | 4.3265 | -0 | -0.06 | 4.3375 | 4.338 | 4.3175 | 102415 |
| 1726849800 | 4.329 | -0.01 | -0.15 | 4.3445 | 4.3445 | 4.328 | 74577 |
| 1726763400 | 4.3355 | -0.01 | -0.20 | 4.3385 | 4.3475 | 4.32025 | 203422 |
| 1726677000 | 4.34425 | -0.01 | -0.26 | 4.3564999 | 4.35975 | 4.33475 | 51486 |
| 1726590600 | 4.3557499 | -0 | -0.09 | 4.3595 | 4.37075 | 4.35475 | 48733 |
| 1726504200 | 4.3595 | 0.01 | 0.22 | 4.3585 | 4.363 | 4.3515 | 33478 |
| 1726245000 | 4.34975 | 0.01 | 0.21 | 4.353 | 4.3572499 | 4.34 | 22152 |
| 1726158600 | 4.34075 | -0.1 | -2.19 | 4.3435 | 4.35425 | 4.3395 | 24006 |
| 1726072200 | 4.43775 | 0.01 | 0.17 | 4.4414999 | 4.44425 | 4.42325 | 53754 |
| 1725985800 | 4.43 | 0.01 | 0.31 | 4.4175 | 4.4305 | 4.415 | 67147 |
| 1725899400 | 4.4165 | -0.01 | -0.23 | 4.4029999 | 4.4182499 | 4.4029999 | 251240 |
| 1725640200 | 4.42675 | 0.03 | 0.58 | 4.42 | 4.43375 | 4.39925 | 61848 |
| 1725553800 | 4.40125 | 0.01 | 0.24 | 4.3965 | 4.402 | 4.3965 | 258167 |
| 1725467400 | 4.39075 | 0.02 | 0.37 | 4.385 | 4.402 | 4.3717499 | 31890 |
| 1725381000 | 4.37475 | 0.02 | 0.48 | 4.3585 | 4.3865 | 4.35475 | 46501 |
| 1725294600 | 4.354 | -0.01 | -0.30 | 4.359 | 4.361 | 4.34575 | 16464 |
| 1725035400 | 4.367 | 0 | 0.10 | 4.3685 | 4.37575 | 4.3625 | 34148 |
| 1724949000 | 4.3625 | -0.02 | -0.34 | 4.38 | 4.38375 | 4.3575 | 27994 |
| 1724862600 | 4.3775 | 0.01 | 0.19 | 4.3785 | 4.38125 | 4.373 | 1648430 |
| 1724776200 | 4.36925 | -0.01 | -0.23 | 4.3655 | 4.371 | 4.363 | 32360 |
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
Premium
