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 | 0.4 | 10.5263157895 | 3.8 | 5.02 | 3.8 | 5343685 | 4.35590373 | DE |
| 4 | 0.6 | 16.6666666667 | 3.6 | 7.26 | 3.5 | 14474695 | 4.98416545 | DE |
| 12 | 2.8 | 200 | 1.4 | 7.26 | 0.85 | 10711709 | 3.97381672 | DE |
| 26 | 2.5 | 147.058823529 | 1.7 | 7.26 | 0.85 | 5377116 | 3.6718593 | DE |
| 52 | 3.05 | 265.217391304 | 1.15 | 7.26 | 0.83 | 3711344 | 3.21126738 | DE |
| 156 | -2.2 | -34.375 | 6.4 | 9.5 | 0.83 | 2287210 | 3.40415938 | DE |
| 260 | -11.1 | -72.5490196078 | 15.3 | 21.3 | 0.83 | 1827298 | 5.30033931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4.2 | -0.4 | -8.70 | 4.55 | 4.67 | 4.2 | 2628077 |
| 1740072600 | 4.6 | -0.08 | -1.60 | 4.6 | 4.6 | 4.3 | 1707461 |
| 1739986200 | 4.675 | 0.37 | 8.59 | 4.48 | 5.0199999 | 4.48 | 10952558 |
| 1739899800 | 4.305 | 0.39 | 9.82 | 4.03 | 4.305 | 3.9 | 4401796 |
| 1739813400 | 3.92 | -0.09 | -2.24 | 4.04 | 4.18 | 3.9 | 3859787 |
| 1739554200 | 4.01 | 0.21 | 5.53 | 3.8 | 4.08 | 3.8 | 5796821 |
| 1739467800 | 3.8 | -0.51 | -11.73 | 4.01 | 4.25 | 3.8 | 14637962 |
| 1739381400 | 4.305 | -0.4 | -8.40 | 4.5 | 4.59 | 4.2 | 3091263 |
| 1739295000 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.87 | 4.5 | 3498112 |
| 1739208600 | 4.82 | 0.24 | 5.24 | 4.5 | 5.5 | 4.5 | 5651256 |
| 1738949400 | 4.58 | 0.68 | 17.44 | 3.91 | 5.3 | 3.6 | 14744238 |
| 1738863000 | 3.9 | -0.61 | -13.53 | 4.2 | 4.4 | 3.5 | 12047038 |
| 1738776600 | 4.51 | -0.49 | -9.80 | 5.0199999 | 5.2 | 4.11 | 7546360 |
| 1738690200 | 5 | -0.1 | -1.96 | 5.0199999 | 5.6 | 5 | 4545886 |
| 1738603800 | 5.1 | -0.1 | -1.92 | 5.0199999 | 5.54 | 4.7 | 4053105 |
| 1738344600 | 5.2 | -0.2 | -3.70 | 5.6 | 6.5 | 5.1 | 13748436 |
| 1738258200 | 5.4 | 0.51 | 10.43 | 4.5199999 | 5.6 | 4 | 11400468 |
| 1738171800 | 4.89 | -1.01 | -17.12 | 6 | 6.2 | 4.6 | 23361757 |
| 1738085400 | 5.9 | 0.4 | 7.27 | 5.9 | 7.26 | 5.1 | 63737576 |
| 1737999000 | 5.5 | 1.45 | 35.80 | 4.5 | 7 | 4.1 | 49458702 |
| 1737739800 | 4.05 | 0.45 | 12.50 | 3.6 | 4.5 | 3.6 | 31253317 |
| 1737653400 | 3.6 | 0.77 | 26.98 | 2.74 | 3.6 | 2.72 | 5907418 |
| 1737567000 | 2.835 | -0.25 | -7.95 | 2.84 | 3 | 2.68 | 6026306 |
| 1737480600 | 3.08 | -0.07 | -2.22 | 3 | 3.4 | 2.6 | 3058398 |
| 1737394200 | 3.15 | -0.2 | -5.97 | 3.55 | 3.94 | 3 | 7811072 |
| 1737135000 | 3.35 | 0.73 | 27.62 | 2.41 | 3.6 | 2.41 | 9193731 |
| 1737048600 | 2.625 | -0.28 | -9.48 | 3.09 | 3.09 | 2.4 | 4926486 |
| 1736962200 | 2.9 | -0.3 | -9.38 | 3.21 | 3.21 | 2.7599999 | 9549018 |
| 1736875800 | 3.2 | -0.55 | -14.55 | 4 | 4 | 3.2 | 13200714 |
| 1736789400 | 3.745 | 0.2 | 5.49 | 3.8 | 4.2 | 3 | 19968050 |
| 1736530200 | 3.55 | 0.05 | 1.43 | 3.41 | 4.68 | 2.71 | 82772140 |
| 1736443800 | 3.5 | 2.3 | 191.67 | 1.4 | 3.78 | 1.4 | 104299427 |
| 1736357400 | 1.2 | -0.06 | -4.38 | 1.205 | 1.35 | 1.2 | 1499281 |
| 1736271000 | 1.2549999 | 0.11 | 9.61 | 1.16 | 1.35 | 1.16 | 1245162 |
| 1736184600 | 1.145 | 0.04 | 4.09 | 1.2 | 1.25 | 1.145 | 518775 |
| 1735925400 | 1.1 | -0.12 | -9.65 | 1.1399999 | 1.2 | 1.03 | 975118 |
| 1735839000 | 1.2175 | 0.01 | 0.83 | 1.2 | 1.29 | 1.195 | 978043 |
| 1735666200 | 1.2075 | 0 | 0.00 | 1.2075 | 1.2075 | 1.2075 | 183678 |
| 1735579800 | 1.2075 | -0.03 | -2.03 | 1.125 | 1.2075 | 1.12 | 797749 |
| 1735320600 | 1.2325 | 0.03 | 2.71 | 1.12 | 1.28 | 1.065 | 1930104 |
| 1735061400 | 1.2 | 0.03 | 2.56 | 1.065 | 1.2 | 1.065 | 416607 |
| 1734975000 | 1.17 | -0.03 | -2.09 | 1.225 | 1.28 | 1.17 | 770137 |
| 1734715800 | 1.195 | -0.09 | -6.64 | 1.2 | 1.2 | 1.08 | 1991855 |
| 1734629400 | 1.28 | 0.17 | 15.32 | 1.02 | 1.365 | 1.02 | 3748346 |
| 1734543000 | 1.11 | 0.01 | 0.68 | 1.21 | 1.21 | 1.1 | 340802 |
| 1734456600 | 1.1025 | 0.01 | 0.46 | 1.025 | 1.1025 | 1.025 | 816282 |
| 1734370200 | 1.0975 | -0.05 | -4.57 | 1.04 | 1.17 | 1.04 | 386847 |
| 1734111000 | 1.15 | -0.01 | -0.43 | 1.27 | 1.27 | 1.15 | 733994 |
| 1734024600 | 1.155 | 0.04 | 3.59 | 1.28 | 1.28 | 1.155 | 1137773 |
| 1733938200 | 1.115 | -0.01 | -1.11 | 1.0149999 | 1.115 | 1.0149999 | 1466186 |
| 1733851800 | 1.1275 | -0.04 | -3.43 | 1.055 | 1.28 | 0.85 | 9436103 |
| 1733765400 | 1.1675 | -0.05 | -3.71 | 1.105 | 1.185 | 1.105 | 362108 |
| 1733506200 | 1.2125 | 0.04 | 3.19 | 1.24 | 1.28 | 1.175 | 561867 |
| 1733419800 | 1.175 | 0.01 | 1.08 | 1.275 | 1.275 | 1.16 | 596298 |
| 1733333400 | 1.1625 | -0.05 | -4.32 | 1.095 | 1.2 | 1.055 | 952228 |
| 1733247000 | 1.215 | 0.13 | 11.47 | 1 | 1.3 | 1 | 4792040 |
| 1733160600 | 1.09 | -0.1 | -8.02 | 1.155 | 1.27 | 1 | 5757380 |
| 1732901400 | 1.185 | -0.24 | -16.84 | 1.4 | 1.45 | 1.17 | 11965967 |
| 1732815000 | 1.425 | -0.05 | -3.23 | 1.615 | 1.615 | 1.405 | 1437084 |
| 1732728600 | 1.4725 | -0.08 | -5.00 | 1.48 | 1.48 | 1.46 | 1075333 |
| 1732642200 | 1.55 | 0.05 | 3.68 | 1.48 | 1.55 | 1.48 | 296714 |
| 1732555800 | 1.495 | -0.07 | -4.47 | 1.6 | 1.605 | 1.495 | 1340412 |
| 1732296600 | 1.565 | -0.01 | -0.32 | 1.575 | 1.575 | 1.55 | 653703 |
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
