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 | 0.13 | 4.90566037736 | 2.65 | 2.78 | 2.65 | 30000 | 2.70666667 | DE |
| 4 | 0.03 | 1.09090909091 | 2.75 | 2.8 | 2.3 | 131550 | 2.68514424 | DE |
| 12 | -0.23 | -7.64119601329 | 3.01 | 3.5 | 2.3 | 102374 | 2.70379815 | DE |
| 26 | -1.13 | -28.9002557545 | 3.91 | 4.15 | 2.3 | 89250 | 2.95101075 | DE |
| 52 | -2.195 | -44.1206030151 | 4.975 | 5.03 | 2.3 | 111003 | 3.43257293 | DE |
| 156 | -2.62 | -48.5185185185 | 5.4 | 8.5 | 2.3 | 162033 | 4.49746638 | DE |
| 260 | -0.47 | -14.4615384615 | 3.25 | 9.95 | 2.3 | 278507 | 4.65809985 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2.7799999 | 0.06 | 2.21 | 2.7799999 | 2.7799999 | 2.7799999 | 13833 |
| 1734629400 | 2.72 | -0.06 | -2.16 | 2.72 | 2.72 | 2.72 | 100000 |
| 1734543000 | 2.7799999 | 0.1 | 3.73 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1734456600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1734370200 | 2.68 | 0.03 | 1.13 | 2.68 | 2.68 | 2.68 | 50000 |
| 1734111000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1734024600 | 2.65 | -0.1 | -3.64 | 2.65 | 2.65 | 2.65 | 3793 |
| 1733938200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 2818 |
| 1733851800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 9199 |
| 1733765400 | 2.75 | 0.09 | 3.38 | 2.3 | 2.75 | 2.3 | 27662 |
| 1733506200 | 2.66 | -0.1 | -3.62 | 2.66 | 2.66 | 2.66 | 0 |
| 1733419800 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.7599999 | 2.7599999 | 57826 |
| 1733333400 | 2.75 | 0.15 | 5.77 | 2.75 | 2.75 | 2.75 | 222162 |
| 1733247000 | 2.6 | -0.07 | -2.62 | 2.6 | 2.6 | 2.6 | 221 |
| 1733160600 | 2.67 | -0.04 | -1.48 | 2.67 | 2.67 | 2.67 | 444 |
| 1732901400 | 2.71 | 0.07 | 2.65 | 2.71 | 2.71 | 2.71 | 110761 |
| 1732815000 | 2.64 | -0.01 | -0.38 | 2.64 | 2.64 | 2.64 | 71471 |
| 1732728600 | 2.65 | -0.11 | -3.99 | 2.5 | 2.66 | 2.3 | 1560443 |
| 1732642200 | 2.7599999 | 0.15 | 5.75 | 2.8 | 2.8 | 2.5 | 413728 |
| 1732555800 | 2.61 | -0.14 | -5.09 | 2.61 | 2.61 | 2.61 | 478 |
| 1732296600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1732210200 | 2.75 | 0 | 0.00 | 2.3 | 2.75 | 2.3 | 12015 |
| 1732123800 | 2.75 | 0.15 | 5.77 | 2.75 | 2.75 | 2.75 | 165095 |
| 1732037400 | 2.6 | -0.17 | -6.14 | 2.4 | 2.6 | 2.4 | 414087 |
| 1731951000 | 2.77 | 0.02 | 0.73 | 2.6 | 2.77 | 2.6 | 75250 |
| 1731691800 | 2.75 | 0.04 | 1.48 | 2.75 | 2.75 | 2.75 | 1614 |
| 1731605400 | 2.71 | 0.12 | 4.63 | 2.71 | 2.71 | 2.71 | 127217 |
| 1731519000 | 2.59 | -0.11 | -4.07 | 2.92 | 2.92 | 2.59 | 530060 |
| 1731432600 | 2.7 | -0.05 | -1.82 | 2.7 | 2.7 | 2.7 | 112942 |
| 1731346200 | 2.75 | 0.05 | 1.85 | 2.3 | 2.75 | 2.3 | 57418 |
| 1731087000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 100307 |
| 1731000600 | 2.7 | -0.01 | -0.37 | 2.7 | 2.7 | 2.7 | 32 |
| 1730914200 | 2.71 | 0.01 | 0.37 | 2.71 | 2.71 | 2.71 | 60315 |
| 1730827800 | 2.7 | 0.05 | 1.89 | 2.7 | 2.7 | 2.7 | 32 |
| 1730741400 | 2.65 | -0.06 | -2.21 | 2.65 | 2.65 | 2.65 | 223590 |
| 1730482200 | 2.71 | 0.21 | 8.40 | 2.71 | 2.71 | 2.71 | 0 |
| 1730395800 | 2.5 | -0.26 | -9.42 | 2.52 | 2.52 | 2.3 | 289750 |
| 1730309400 | 2.7599999 | 0.03 | 1.10 | 2.7599999 | 2.7599999 | 2.7599999 | 10044 |
| 1730223000 | 2.73 | -0.08 | -2.85 | 2.73 | 2.73 | 2.73 | 493316 |
| 1730136600 | 2.81 | 0.01 | 0.36 | 2.52 | 2.81 | 2.52 | 1205 |
| 1729873800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 8064 |
| 1729787400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 50000 |
| 1729701000 | 2.8 | -0.21 | -6.98 | 2.8 | 2.8 | 2.8 | 2146 |
| 1729614600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1729528200 | 3.0099999 | 0.2 | 7.12 | 2.8 | 3.1 | 2.8 | 133125 |
| 1729269000 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1729182600 | 2.81 | 0.05 | 1.81 | 2.52 | 2.81 | 2.52 | 2227 |
| 1729096200 | 2.7599999 | -0.24 | -8.00 | 2.7599999 | 2.7599999 | 2.7599999 | 111332 |
| 1729009800 | 3 | 0.05 | 1.69 | 3 | 3 | 3 | 0 |
| 1728923400 | 2.95 | 0.1 | 3.51 | 2.95 | 2.95 | 2.95 | 126855 |
| 1728664200 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.85 | 7855 |
| 1728577800 | 2.88 | -0.13 | -4.32 | 3.5 | 3.5 | 2.6 | 71681 |
| 1728491400 | 3.0099999 | 0.05 | 1.69 | 3.0099999 | 3.0099999 | 3.0099999 | 100000 |
| 1728405000 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 8500 |
| 1728318600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 17142 |
| 1728059400 | 2.96 | -0.01 | -0.34 | 2.96 | 2.96 | 2.96 | 29893 |
| 1727973000 | 2.97 | -0.04 | -1.33 | 2.97 | 2.97 | 2.97 | 0 |
| 1727886600 | 3.0099999 | 0.1 | 3.44 | 3.0099999 | 3.0099999 | 3.0099999 | 159810 |
| 1727800200 | 2.91 | -0.1 | -3.32 | 2.91 | 2.91 | 2.91 | 8506 |
| 1727713800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727454600 | 3.0099999 | 0.1 | 3.44 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727368200 | 2.91 | -0.1 | -3.32 | 2.91 | 2.91 | 2.91 | 127145 |
| 1727281800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 100000 |
| 1727195400 | 3.0099999 | 0.05 | 1.69 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727109000 | 2.96 | 0.46 | 18.40 | 2.52 | 2.96 | 2.52 | 11597 |
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
