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 | -0.025 | -0.952380952381 | 2.625 | 2.705 | 2.56 | 2437116 | 2.60765877 | DE |
| 4 | 0.1 | 4 | 2.5 | 2.705 | 2.45 | 6622938 | 2.58922688 | DE |
| 12 | 0.5 | 23.8095238095 | 2.1 | 2.705 | 1.275 | 5369225 | 2.1937754 | DE |
| 26 | -5.9 | -69.4117647059 | 8.5 | 10.5 | 1.275 | 3746511 | 3.65146889 | DE |
| 52 | -6.15 | -70.2857142857 | 8.75 | 11.75 | 1.275 | 2813986 | 5.12563305 | DE |
| 156 | -8.65 | -76.8888888889 | 11.25 | 20.25 | 1.275 | 1762586 | 7.89444822 | DE |
| 260 | -20.9 | -88.9361702128 | 23.5 | 42 | 1.275 | 1710328 | 14.89668028 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2.6 | 0.04 | 1.56 | 2.625 | 2.625 | 2.6 | 378737 |
| 1738258200 | 2.56 | -0.12 | -4.30 | 2.675 | 2.705 | 2.56 | 2568495 |
| 1738171800 | 2.675 | 0.07 | 2.49 | 2.675 | 2.705 | 2.61 | 707294 |
| 1738085400 | 2.61 | 0 | 0.00 | 2.625 | 2.7 | 2.61 | 3845386 |
| 1737999000 | 2.61 | -0.02 | -0.57 | 2.625 | 2.63 | 2.61 | 1469644 |
| 1737739800 | 2.625 | 0 | 0.00 | 2.625 | 2.63 | 2.625 | 3594763 |
| 1737653400 | 2.625 | 0 | 0.00 | 2.625 | 2.63 | 2.625 | 674494 |
| 1737567000 | 2.625 | 0.02 | 0.57 | 2.6 | 2.625 | 2.585 | 2341858 |
| 1737480600 | 2.61 | 0.01 | 0.38 | 2.6 | 2.625 | 2.6 | 5695465 |
| 1737394200 | 2.6 | 0 | 0.00 | 2.6 | 2.625 | 2.6 | 2468231 |
| 1737135000 | 2.6 | 0.01 | 0.39 | 2.6 | 2.6 | 2.575 | 4280189 |
| 1737048600 | 2.59 | -0.01 | -0.38 | 2.6 | 2.6 | 2.575 | 12391975 |
| 1736962200 | 2.6 | 0 | 0.00 | 2.6 | 2.605 | 2.575 | 3522346 |
| 1736875800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 12336340 |
| 1736789400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 8723835 |
| 1736530200 | 2.6 | 0 | 0.00 | 2.6 | 2.625 | 2.575 | 5939099 |
| 1736443800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 12737733 |
| 1736357400 | 2.6 | 0.02 | 0.97 | 2.575 | 2.625 | 2.575 | 10311639 |
| 1736271000 | 2.575 | 0.02 | 0.59 | 2.575 | 2.575 | 2.56 | 13757047 |
| 1736184600 | 2.56 | 0.01 | 0.39 | 2.55 | 2.575 | 2.55 | 6980865 |
| 1735925400 | 2.55 | 0.11 | 4.51 | 2.5 | 2.6 | 2.45 | 18112060 |
| 1735839000 | 2.44 | 0.24 | 10.91 | 2.2 | 2.55 | 2.2 | 4628327 |
| 1735666200 | 2.2 | -0.06 | -2.65 | 2.15 | 2.2 | 2.15 | 788189 |
| 1735579800 | 2.2599999 | 0.01 | 0.44 | 2.2 | 2.2599999 | 2.15 | 560346 |
| 1735320600 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.15 | 599046 |
| 1735061400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1070229 |
| 1734975000 | 2.2 | 0 | 0.00 | 2.125 | 2.25 | 1.85 | 11705216 |
| 1734715800 | 2.2 | 0.03 | 1.15 | 2.175 | 2.2 | 2.15 | 3860944 |
| 1734629400 | 2.175 | -0.05 | -2.03 | 2.3 | 2.3 | 2.15 | 5069717 |
| 1734543000 | 2.22 | -0.03 | -1.33 | 2.3 | 2.3 | 2.1 | 8115878 |
| 1734456600 | 2.25 | 0.6 | 36.36 | 2.4 | 2.47 | 1.95 | 8507223 |
| 1734370200 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.575 | 3639467 |
| 1734111000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 1716444 |
| 1734024600 | 1.65 | -0.08 | -4.35 | 1.725 | 1.725 | 1.65 | 2624336 |
| 1733938200 | 1.725 | -0.12 | -6.25 | 1.875 | 1.875 | 1.65 | 4315250 |
| 1733851800 | 1.84 | 0.12 | 6.67 | 1.725 | 1.85 | 1.725 | 2391166 |
| 1733765400 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.675 | 2636505 |
| 1733506200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 709836 |
| 1733419800 | 1.675 | -0.23 | -11.84 | 1.9 | 1.9 | 1.625 | 4088263 |
| 1733333400 | 1.9 | 0.13 | 7.04 | 1.775 | 1.925 | 1.775 | 3350246 |
| 1733247000 | 1.775 | -0.03 | -1.39 | 1.8 | 1.825 | 1.775 | 205464 |
| 1733160600 | 1.8 | -0.02 | -1.10 | 1.825 | 1.85 | 1.8 | 1313183 |
| 1732901400 | 1.82 | 0.01 | 0.55 | 1.775 | 1.825 | 1.75 | 4693167 |
| 1732815000 | 1.81 | 0.44 | 32.12 | 1.6 | 2.075 | 1.5149999 | 17799650 |
| 1732728600 | 1.37 | -0.01 | -0.36 | 1.375 | 1.4 | 1.37 | 947397 |
| 1732642200 | 1.375 | -0.03 | -1.79 | 1.425 | 1.45 | 1.275 | 7865275 |
| 1732555800 | 1.4 | -0.65 | -31.71 | 2 | 2 | 1.275 | 22106766 |
| 1732296600 | 2.05 | 0.07 | 3.80 | 1.975 | 2.05 | 1.975 | 768366 |
| 1732210200 | 1.975 | 0.03 | 1.28 | 1.95 | 1.975 | 1.95 | 273735 |
| 1732123800 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.845 | 1534317 |
| 1732037400 | 1.9 | -0.03 | -1.30 | 1.925 | 1.925 | 1.85 | 2884685 |
| 1731951000 | 1.925 | 0.11 | 5.77 | 1.85 | 1.925 | 1.85 | 692390 |
| 1731691800 | 1.82 | -0.28 | -13.33 | 2.075 | 2.075 | 1.82 | 16809249 |
| 1731605400 | 2.1 | -0.06 | -2.78 | 2.2 | 2.2 | 2.05 | 2885253 |
| 1731519000 | 2.16 | -0.04 | -1.82 | 2.2 | 2.2 | 2.05 | 5747043 |
| 1731432600 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2 | 2.14 | 5759358 |
| 1731346200 | 2.18 | -0.02 | -0.91 | 2.125 | 2.3 | 2.1 | 5912847 |
| 1731087000 | 2.2 | 0.05 | 2.33 | 2.1 | 2.2 | 2.1 | 9613180 |
| 1731000600 | 2.15 | -3.85 | -64.17 | 2.25 | 4.025 | 1.875 | 27086011 |
| 1730914200 | 6 | -0.4 | -6.25 | 6.35 | 6.35 | 5.95 | 7347919 |
| 1730827800 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.3 | 6074284 |
| 1730741400 | 6.5 | 0.1 | 1.56 | 6.35 | 6.6 | 6.35 | 267963 |
| 1730482200 | 6.4 | -0.32 | -4.76 | 6.4 | 6.5 | 6.35 | 652176 |
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
