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 | 1.3 | 1.3 | 1.3 | 208237 | 1.3 | DE |
| 4 | -2 | -60.6060606061 | 3.3 | 3.3 | 0.77 | 4328697 | 1.13877388 | DE |
| 12 | -2.95 | -69.4117647059 | 4.25 | 4.25 | 0.77 | 1543689 | 1.17856769 | DE |
| 26 | -6.1 | -82.4324324324 | 7.4 | 9.225 | 0.77 | 783764 | 1.62126789 | DE |
| 52 | -9.1 | -87.5 | 10.4 | 10.4 | 0.77 | 405227 | 1.80570934 | DE |
| 156 | -12.7 | -90.7142857143 | 14 | 15.35 | 0.77 | 173073 | 3.93819132 | DE |
| 260 | -22.7 | -94.5833333333 | 24 | 24 | 0.77 | 136566 | 6.56895312 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 550548 |
| 1738344600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 46281 |
| 1738258200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 214032 |
| 1738171800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 166053 |
| 1738085400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 64271 |
| 1737999000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 71689 |
| 1737739800 | 1.3 | 0.08 | 6.12 | 1.225 | 1.3 | 1.225 | 89504 |
| 1737653400 | 1.225 | 0.08 | 6.52 | 1.15 | 1.225 | 1.15 | 1171829 |
| 1737567000 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 1544327 |
| 1737480600 | 1.25 | -0.38 | -23.31 | 1.4 | 1.4 | 1.25 | 3224728 |
| 1737394200 | 1.6299999 | 0.63 | 63.00 | 1 | 1.775 | 1 | 19808903 |
| 1737135000 | 1 | 0.1 | 11.11 | 0.9 | 1.025 | 0.9 | 2454672 |
| 1737048600 | 0.9 | -0.09 | -9.09 | 0.95 | 0.95 | 0.825 | 22144855 |
| 1736962200 | 0.99 | 0.2 | 25.32 | 0.8 | 0.99 | 0.8 | 14496339 |
| 1736875800 | 0.79 | -0.09 | -10.23 | 0.85 | 0.85 | 0.79 | 5442983 |
| 1736789400 | 0.88 | 0.11 | 14.29 | 0.825 | 0.88 | 0.825 | 5452174 |
| 1736530200 | 0.77 | -2.33 | -75.16 | 1.75 | 1.75 | 0.77 | 7809207 |
| 1736443800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736357400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736271000 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.1 | 1821543 |
| 1736184600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 980 |
| 1735925400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735839000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735666200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735579800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735320600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 2 |
| 1735061400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.1 | 50011 |
| 1734975000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 58 |
| 1734715800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734629400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.1 | 0 |
| 1734543000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734456600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734370200 | 3.3 | 0 | 0.00 | 3.3 | 3.34 | 3.2 | 2975 |
| 1734111000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734024600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 859 |
| 1733938200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2 | 14881 |
| 1733851800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 10458 |
| 1733765400 | 3.3 | -0.3 | -8.33 | 3.6 | 3.6 | 3.3 | 358037 |
| 1733506200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 186000 |
| 1733419800 | 3.6 | -0.15 | -4.00 | 3.75 | 3.75 | 3.6 | 58828 |
| 1733333400 | 3.75 | -0.3 | -7.41 | 4.05 | 4.05 | 3.75 | 100225 |
| 1733247000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 0 |
| 1733160600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 1323 |
| 1732901400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 10000 |
| 1732815000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 0 |
| 1732728600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 2025 |
| 1732642200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 0 |
| 1732555800 | 4.05 | 0.41 | 11.26 | 4.05 | 4.05 | 3.8 | 6000 |
| 1732296600 | 3.64 | -0.41 | -10.12 | 4.05 | 4.05 | 3.64 | 290610 |
| 1732210200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 0 |
| 1732123800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 0 |
| 1732037400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.72 | 1871 |
| 1731951000 | 4.05 | 0.2 | 5.19 | 3.85 | 4.05 | 3.8 | 260 |
| 1731691800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.79 | 0 |
| 1731605400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.79 | 158474 |
| 1731519000 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.85 | 10000 |
| 1731432600 | 4.05 | -0.2 | -4.71 | 4.25 | 4.25 | 4 | 152450 |
| 1731346200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 101019 |
| 1731087000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 1500000 |
| 1731000600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1730914200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730827800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 7327 |
| 1730741400 | 4.25 | 0.27 | 6.78 | 4.25 | 4.25 | 4 | 281071 |
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
