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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4.3085 | 0 | 0.00 | 4.3085 | 4.3085 | 4.3085 | 0 |
| 1735579800 | 4.3085 | -0.02 | -0.38 | 4.3085 | 4.3085 | 4.3085 | 12 |
| 1735320600 | 4.325 | -0.03 | -0.60 | 4.2545 | 4.3877499 | 4.2545 | 4740 |
| 1735061400 | 4.35125 | 0.02 | 0.48 | 4.224 | 4.35625 | 4.224 | 355 |
| 1734975000 | 4.33025 | 0.01 | 0.13 | 4.332 | 4.3332499 | 4.32175 | 2795 |
| 1734715800 | 4.32475 | 0.01 | 0.24 | 4.32475 | 4.32475 | 4.32475 | 3058 |
| 1734629400 | 4.3145 | -0.06 | -1.35 | 4.3145 | 4.3145 | 4.3145 | 8 |
| 1734543000 | 4.3735 | 0.01 | 0.24 | 4.3735 | 4.3735 | 4.3735 | 4 |
| 1734456600 | 4.363 | -0.02 | -0.52 | 4.363 | 4.363 | 4.363 | 3 |
| 1734370200 | 4.38575 | -0 | -0.01 | 4.4035 | 4.4035 | 4.3815 | 176 |
| 1734111000 | 4.386 | -0.01 | -0.26 | 4.386 | 4.386 | 4.386 | 0 |
| 1734024600 | 4.39725 | 0.01 | 0.33 | 4.3845 | 4.4015 | 4.3705 | 1184 |
| 1733938200 | 4.38275 | 0.01 | 0.26 | 4.38275 | 4.38275 | 4.38275 | 28 |
| 1733851800 | 4.3715 | 0.01 | 0.20 | 4.3715 | 4.3715 | 4.3715 | 108 |
| 1733765400 | 4.36275 | -0.03 | -0.73 | 4.409 | 4.409 | 4.3505 | 449 |
| 1733506200 | 4.39475 | 0 | 0.07 | 4.4 | 4.4105 | 4.36775 | 18062 |
| 1733419800 | 4.39175 | -0.01 | -0.14 | 4.39175 | 4.39175 | 4.39175 | 4 |
| 1733333400 | 4.398 | 0.01 | 0.12 | 4.398 | 4.398 | 4.398 | 196 |
| 1733247000 | 4.39275 | -0.01 | -0.18 | 4.39275 | 4.39275 | 4.39275 | 2 |
| 1733160600 | 4.4005 | 0.03 | 0.61 | 4.398 | 4.4109999 | 4.37825 | 5517 |
| 1732901400 | 4.374 | -0.01 | -0.18 | 4.3855 | 4.3855 | 4.359 | 208 |
| 1732815000 | 4.38175 | 0.01 | 0.31 | 4.38175 | 4.38175 | 4.38175 | 1 |
| 1732728600 | 4.368 | -0.03 | -0.78 | 4.4135 | 4.4135 | 4.36275 | 19542 |
| 1732642200 | 4.40225 | 0.01 | 0.29 | 4.3804999 | 4.404 | 4.3724999 | 245 |
| 1732555800 | 4.3895 | 0.01 | 0.22 | 4.4 | 4.404 | 4.375 | 938 |
| 1732296600 | 4.38 | 0.05 | 1.06 | 4.3255 | 4.39475 | 4.3255 | 643 |
| 1732210200 | 4.334 | 0.04 | 0.97 | 4.345 | 4.345 | 4.33 | 5391 |
| 1732123800 | 4.29225 | 0 | 0.03 | 4.2865 | 4.3255 | 4.27275 | 2337 |
| 1732037400 | 4.291 | -0.04 | -0.99 | 4.305 | 4.305 | 4.267 | 6874 |
| 1731951000 | 4.334 | 0.04 | 0.88 | 4.334 | 4.334 | 4.334 | 4945 |
| 1731691800 | 4.29625 | -0.04 | -0.95 | 4.29625 | 4.29625 | 4.29625 | 3 |
| 1731605400 | 4.33725 | -0.03 | -0.58 | 4.33725 | 4.33725 | 4.33725 | 41 |
| 1731519000 | 4.3625 | 0.03 | 0.72 | 4.3625 | 4.3625 | 4.3625 | 695034 |
| 1731432600 | 4.33125 | 0.04 | 0.84 | 4.313 | 4.3335 | 4.2945 | 14413 |
| 1731346200 | 4.295 | 0.03 | 0.70 | 4.3135 | 4.3135 | 4.28875 | 736 |
| 1731087000 | 4.26525 | 0.05 | 1.10 | 4.2335 | 4.2699999 | 4.2175 | 316 |
| 1731000600 | 4.21875 | 0 | 0.04 | 4.2285 | 4.25425 | 4.2055 | 14258 |
| 1730914200 | 4.21725 | 0.12 | 3.05 | 4.21725 | 4.21725 | 4.21725 | 1541 |
| 1730827800 | 4.0925 | 0 | 0.11 | 4.0925 | 4.0925 | 4.0925 | 1 |
| 1730741400 | 4.088 | -0.01 | -0.35 | 4.079 | 4.09875 | 4.072 | 76 |
| 1730482200 | 4.10225 | 0 | 0.10 | 4.123 | 4.123 | 4.07725 | 110 |
| 1730395800 | 4.098 | -0.05 | -1.14 | 4.1155 | 4.12725 | 4.091 | 288107 |
| 1730309400 | 4.14525 | 0.01 | 0.18 | 4.1485 | 4.15175 | 4.13525 | 217 |
| 1730223000 | 4.1377499 | 0 | 0.06 | 4.1615 | 4.1615 | 4.12675 | 3739 |
| 1730136600 | 4.13525 | -0.02 | -0.47 | 4.15 | 4.15 | 4.127 | 1433 |
| 1729873800 | 4.15475 | 0.02 | 0.42 | 4.1369999 | 4.1575 | 4.1369999 | 530 |
| 1729787400 | 4.1375 | 0.01 | 0.21 | 4.1375 | 4.1375 | 4.1195 | 1220 |
| 1729701000 | 4.12875 | -0.01 | -0.16 | 4.1525 | 4.1525 | 4.12325 | 707 |
| 1729614600 | 4.1355 | 0.01 | 0.18 | 4.139 | 4.1425 | 4.122 | 1908 |
| 1729528200 | 4.12825 | -0 | -0.09 | 4.1565 | 4.2255 | 4.121 | 19921 |
| 1729269000 | 4.132 | -0.01 | -0.27 | 4.1325 | 4.1325 | 4.12325 | 857 |
| 1729182600 | 4.14325 | -0.06 | -1.52 | 4.1615 | 4.23725 | 4.133 | 13429 |
| 1729096200 | 4.20725 | 0.01 | 0.35 | 4.216 | 4.216 | 4.183 | 6267 |
| 1729009800 | 4.19275 | -0 | -0.05 | 4.2074999 | 4.20925 | 4.18725 | 3367 |
| 1728923400 | 4.195 | 0.03 | 0.68 | 4.18 | 4.21275 | 4.17025 | 1977 |
| 1728664200 | 4.16675 | 0.01 | 0.27 | 4.1665 | 4.174 | 4.15125 | 3908 |
| 1728577800 | 4.1555 | 0.01 | 0.33 | 4.1555 | 4.1555 | 4.1555 | 651 |
| 1728491400 | 4.14175 | 0.03 | 0.73 | 4.14175 | 4.14175 | 4.14175 | 6 |
| 1728405000 | 4.11175 | -0 | -0.04 | 4.103 | 4.1135 | 4.07925 | 476 |
| 1728318600 | 4.11325 | 0.02 | 0.56 | 4.12 | 4.1245 | 4.1055 | 713 |
| 1728059400 | 4.09025 | -0 | -0.09 | 4.09025 | 4.09025 | 4.09025 | 35 |
| 1727973000 | 4.094 | 0.05 | 1.30 | 4.105 | 4.105 | 4.0795 | 192916 |
| 1727886600 | 4.0415 | 0.01 | 0.17 | 4.043 | 4.0495 | 4.0125 | 300 |
| 1727800200 | 4.0345 | 0.02 | 0.37 | 4.0345 | 4.0345 | 4.0345 | 10 |
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
