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 | 0.1 | 2.67379679144 | 3.74 | 4.15 | 3.6 | 15144 | 3.74161684 | DE |
| 4 | 0.24 | 6.66666666667 | 3.6 | 4.3 | 3.6 | 66358 | 3.80310144 | DE |
| 12 | -0.16 | -4 | 4 | 5 | 3.3 | 843659 | 3.9001164 | DE |
| 26 | -0.44 | -10.2803738318 | 4.28 | 5.45 | 3.3 | 483545 | 3.98783325 | DE |
| 52 | -3.985 | -50.9265175719 | 7.825 | 8 | 3.3 | 305933 | 4.25057176 | DE |
| 156 | -14.66 | -79.2432432432 | 18.5 | 19 | 3.3 | 241339 | 6.08363828 | DE |
| 260 | -11.785 | -75.424 | 15.625 | 19.95 | 3.3 | 389113 | 9.69611746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3.84 | 0.12 | 3.23 | 3.84 | 3.84 | 3.84 | 4104 |
| 1738171800 | 3.72 | -0.04 | -1.06 | 3.6 | 3.72 | 3.6 | 38030 |
| 1738085400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 31562 |
| 1737999000 | 3.76 | -0.39 | -9.40 | 3.76 | 3.76 | 3.76 | 5353 |
| 1737739800 | 4.15 | 0.41 | 10.96 | 4.15 | 4.15 | 4.15 | 353 |
| 1737653400 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 424 |
| 1737567000 | 3.72 | 0.08 | 2.20 | 3.6 | 3.72 | 3.6 | 455365 |
| 1737480600 | 3.64 | -0.17 | -4.46 | 3.6 | 3.64 | 3.6 | 244305 |
| 1737394200 | 3.81 | 0.03 | 0.79 | 3.81 | 3.81 | 3.81 | 2171 |
| 1737135000 | 3.78 | -0.11 | -2.83 | 4.0199999 | 4.0199999 | 3.78 | 113480 |
| 1737048600 | 3.89 | 0.03 | 0.78 | 3.89 | 3.89 | 3.89 | 200985 |
| 1736962200 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 1144 |
| 1736875800 | 4.2 | 0.34 | 8.81 | 4.2 | 4.2 | 4.2 | 35606 |
| 1736789400 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 79671 |
| 1736530200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3407 |
| 1736443800 | 4.2 | 0.3 | 7.69 | 4.2 | 4.2 | 4.2 | 0 |
| 1736357400 | 3.9 | -0.3 | -7.14 | 3.9 | 3.9 | 3.9 | 476 |
| 1736271000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 80999 |
| 1736184600 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 1699 |
| 1735925400 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 27371 |
| 1735839000 | 4.3 | 0.7 | 19.44 | 3.6 | 4.3 | 3.6 | 4765 |
| 1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 201629 |
| 1735579800 | 3.6 | -0.66 | -15.49 | 4.68 | 4.68 | 3.6 | 121548 |
| 1735320600 | 4.26 | 0.38 | 9.79 | 4.5599999 | 4.5599999 | 4.26 | 19784 |
| 1735061400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 933 |
| 1734975000 | 3.88 | -0.13 | -3.24 | 3.88 | 3.88 | 3.88 | 757328 |
| 1734715800 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1263139 |
| 1734629400 | 4.05 | 0.15 | 3.85 | 4.05 | 4.05 | 4.05 | 20984 |
| 1734543000 | 3.9 | 0.21 | 5.69 | 3.9 | 3.9 | 3.9 | 12034769 |
| 1734456600 | 3.69 | -0.02 | -0.54 | 3.69 | 3.69 | 3.69 | 4165 |
| 1734370200 | 3.71 | -0.49 | -11.67 | 3.71 | 3.71 | 3.71 | 7150 |
| 1734111000 | 4.2 | 0.9 | 27.27 | 4.2 | 4.2 | 4.2 | 134 |
| 1734024600 | 3.3 | -0.85 | -20.48 | 3.3 | 3.3 | 3.3 | 68392 |
| 1733938200 | 4.15 | 0.1 | 2.47 | 4.15 | 4.15 | 4.15 | 9282 |
| 1733851800 | 4.05 | 0.25 | 6.58 | 3.5 | 4.05 | 3.3 | 5589 |
| 1733765400 | 3.8 | -0.5 | -11.63 | 3.8 | 3.8 | 3.8 | 46924 |
| 1733506200 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 2028 |
| 1733419800 | 4.26 | -0.14 | -3.18 | 4.26 | 4.26 | 4.26 | 369 |
| 1733333400 | 4.4 | 0.6 | 15.79 | 3.5 | 4.4 | 3.5 | 55853 |
| 1733247000 | 3.8 | -0.18 | -4.52 | 4 | 4 | 3.8 | 94637 |
| 1733160600 | 3.98 | -0.17 | -4.10 | 4 | 4.22 | 3.98 | 174551 |
| 1732901400 | 4.15 | 0.15 | 3.75 | 4.15 | 4.15 | 4.15 | 490 |
| 1732815000 | 4 | 0.09 | 2.30 | 3.5 | 4 | 3.5 | 6721 |
| 1732728600 | 3.91 | -0.44 | -10.11 | 4.38 | 4.38 | 3.91 | 30579256 |
| 1732642200 | 4.35 | 0.1 | 2.35 | 3.7 | 4.35 | 3.7 | 13731 |
| 1732555800 | 4.25 | 0.12 | 2.91 | 3.5 | 4.25 | 3.5 | 2107 |
| 1732296600 | 4.13 | -0.22 | -5.06 | 3.6 | 4.13 | 3.6 | 23812 |
| 1732210200 | 4.35 | 0.16 | 3.82 | 4.35 | 4.35 | 4.35 | 97704 |
| 1732123800 | 4.19 | -0.06 | -1.41 | 4.66 | 5 | 4.19 | 78347 |
| 1732037400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 300549 |
| 1731951000 | 4.25 | 0.63 | 17.40 | 4.25 | 4.25 | 4.25 | 13458 |
| 1731691800 | 3.62 | -0.05 | -1.36 | 3.78 | 3.78 | 3.62 | 1350489 |
| 1731605400 | 3.67 | -0.19 | -4.92 | 3.52 | 3.67 | 3.52 | 43349 |
| 1731519000 | 3.86 | -0.39 | -9.18 | 3.86 | 3.86 | 3.86 | 153419 |
| 1731432600 | 4.25 | 0.3 | 7.59 | 4.25 | 4.25 | 4.25 | 526 |
| 1731346200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 6642 |
| 1731087000 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 17449 |
| 1731000600 | 4 | 0.11 | 2.83 | 4 | 4 | 4 | 3985 |
| 1730914200 | 3.89 | -0.31 | -7.38 | 3.89 | 3.89 | 3.89 | 6065115 |
| 1730827800 | 4.2 | 0.09 | 2.19 | 4.5199999 | 4.5199999 | 4.2 | 31837 |
| 1730741400 | 4.11 | 0.3 | 7.87 | 3.52 | 4.11 | 3.52 | 14460 |
| 1730482200 | 3.81 | -0.29 | -7.07 | 4.12 | 4.12 | 3.81 | 304227 |
| 1730395800 | 4.1 | -0.15 | -3.53 | 3.5 | 4.1 | 3.5 | 208556 |
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
