Premium
Ls -1x Apple (SAPE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4.6655 | 0.09 | 1.96 | 4.6655 | 4.6655 | 4.6655 | 9 |
| 1740677400 | 4.5759999 | 0.05 | 1.15 | 4.577 | 4.63 | 4.5365 | 145 |
| 1740591000 | 4.524 | 0.08 | 1.78 | 4.524 | 4.524 | 4.524 | 0 |
| 1740504600 | 4.445 | 0 | 0.00 | 4.46 | 4.466 | 4.393 | 50 |
| 1740418200 | 4.445 | -0.01 | -0.15 | 4.445 | 4.445 | 4.445 | 0 |
| 1740159000 | 4.4515 | -0.01 | -0.31 | 4.4515 | 4.4515 | 4.4515 | 0 |
| 1740072600 | 4.4654999 | -0.06 | -1.30 | 4.4654999 | 4.4654999 | 4.4654999 | 0 |
| 1739986200 | 4.5245 | 0.03 | 0.72 | 4.5245 | 4.5245 | 4.5245 | 0 |
| 1739899800 | 4.492 | -0.03 | -0.60 | 4.492 | 4.492 | 4.492 | 0 |
| 1739813400 | 4.519 | 0.03 | 0.66 | 4.519 | 4.519 | 4.519 | 0 |
| 1739554200 | 4.4894999 | -0.09 | -2.00 | 4.4894999 | 4.4894999 | 4.4894999 | 0 |
| 1739467800 | 4.581 | -0.14 | -3.02 | 4.581 | 4.581 | 4.581 | 0 |
| 1739381400 | 4.7234999 | -0.01 | -0.27 | 4.855 | 4.855 | 4.7234999 | 89 |
| 1739295000 | 4.7365 | -0.13 | -2.66 | 4.7365 | 4.7365 | 4.7365 | 0 |
| 1739208600 | 4.86575 | -0 | -0.07 | 4.86575 | 4.86575 | 4.86575 | 0 |
| 1738949400 | 4.869 | 0.07 | 1.48 | 4.869 | 4.869 | 4.869 | 0 |
| 1738863000 | 4.798 | -0.01 | -0.22 | 4.798 | 4.798 | 4.798 | 0 |
| 1738776600 | 4.80875 | -0 | -0.03 | 4.7985 | 4.92875 | 4.751 | 24 |
| 1738690200 | 4.8099999 | -0.13 | -2.59 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1738603800 | 4.93775 | 0.29 | 6.31 | 4.93775 | 4.93775 | 4.93775 | 0 |
| 1738344600 | 4.6445 | -0 | -0.09 | 4.6445 | 4.6445 | 4.6445 | 0 |
| 1738258200 | 4.64875 | -0.03 | -0.67 | 4.64875 | 4.64875 | 4.64875 | 0 |
| 1738171800 | 4.68025 | 0.05 | 1.12 | 4.68025 | 4.68025 | 4.68025 | 0 |
| 1738085400 | 4.6285 | -0.19 | -3.87 | 4.6285 | 4.6285 | 4.6285 | 0 |
| 1737999000 | 4.815 | -0.12 | -2.49 | 4.815 | 4.815 | 4.815 | 0 |
| 1737739800 | 4.93775 | 0 | 0.09 | 4.93775 | 4.93775 | 4.93775 | 0 |
| 1737653400 | 4.9335 | -0.05 | -0.96 | 4.9335 | 4.9335 | 4.9335 | 0 |
| 1737567000 | 4.9814999 | -0.06 | -1.14 | 4.9814999 | 4.9814999 | 4.9814999 | 0 |
| 1737480600 | 5.039 | 0.24 | 5.00 | 5.039 | 5.039 | 5.039 | 0 |
| 1737394200 | 4.799 | -0.06 | -1.21 | 4.799 | 4.799 | 4.799 | 0 |
| 1737135000 | 4.85775 | -0.02 | -0.35 | 4.85775 | 4.85775 | 4.85775 | 0 |
| 1737048600 | 4.87475 | 0.13 | 2.77 | 4.8495 | 4.885 | 4.7815 | 50 |
| 1736962200 | 4.74325 | -0.07 | -1.39 | 4.8145 | 5.21725 | 4.39 | 590 |
| 1736875800 | 4.81025 | -0.11 | -2.14 | 4.783 | 4.8285 | 4.77525 | 1 |
| 1736789400 | 4.9155 | 0.08 | 1.57 | 4.9155 | 4.9155 | 4.9155 | 0 |
| 1736530200 | 4.8395 | 0.2 | 4.20 | 4.638 | 5.1685 | 4.22225 | 1242 |
| 1736443800 | 4.6445 | 0.01 | 0.19 | 4.6445 | 4.6445 | 4.6445 | 0 |
| 1736357400 | 4.6355 | 0.05 | 1.05 | 4.6355 | 4.6355 | 4.6355 | 0 |
| 1736271000 | 4.58725 | 0.07 | 1.54 | 4.5755 | 4.58875 | 4.516 | 2 |
| 1736184600 | 4.5175 | -0.11 | -2.27 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1735925400 | 4.6224999 | 0.01 | 0.14 | 4.6224999 | 4.6224999 | 4.6224999 | 0 |
| 1735839000 | 4.61625 | 0.18 | 4.13 | 4.61625 | 4.61625 | 4.61625 | 0 |
| 1735666200 | 4.433 | 0 | 0.00 | 4.433 | 4.433 | 4.433 | 0 |
| 1735579800 | 4.433 | 0.07 | 1.60 | 4.433 | 4.433 | 4.433 | 0 |
| 1735320600 | 4.36325 | -0.01 | -0.26 | 4.36325 | 4.36325 | 4.36325 | 0 |
| 1735061400 | 4.3745 | 0 | 0.00 | 4.3745 | 4.3745 | 4.3745 | 0 |
| 1734975000 | 4.3745 | -0.04 | -0.98 | 4.3745 | 4.3745 | 4.3745 | 0 |
| 1734715800 | 4.418 | -0.03 | -0.66 | 4.492 | 4.5359999 | 4.418 | 650 |
| 1734629400 | 4.44725 | 0.08 | 1.75 | 4.44725 | 4.44725 | 4.44725 | 0 |
| 1734543000 | 4.37075 | -0 | -0.07 | 4.37075 | 4.37075 | 4.37075 | 0 |
| 1734456600 | 4.374 | -0.05 | -1.09 | 4.4065 | 4.5255 | 4.3535 | 670 |
| 1734370200 | 4.42225 | -0.06 | -1.26 | 4.42225 | 4.42225 | 4.42225 | 0 |
| 1734111000 | 4.47875 | 0.03 | 0.76 | 4.47875 | 4.47875 | 4.47875 | 0 |
| 1734024600 | 4.445 | 0.03 | 0.75 | 4.445 | 4.445 | 4.445 | 0 |
| 1733938200 | 4.4117499 | -0.08 | -1.76 | 4.4117499 | 4.4117499 | 4.4117499 | 0 |
| 1733851800 | 4.49075 | 0.05 | 1.09 | 4.49075 | 4.49075 | 4.49075 | 2 |
| 1733765400 | 4.4422499 | -0.06 | -1.27 | 4.4422499 | 4.4422499 | 4.4422499 | 0 |
| 1733506200 | 4.4995 | -0.02 | -0.42 | 4.4995 | 4.4995 | 4.4995 | 0 |
| 1733419800 | 4.5185 | -0.01 | -0.23 | 4.5185 | 4.5185 | 4.5185 | 0 |
| 1733333400 | 4.5287499 | -0.04 | -0.86 | 4.5287499 | 4.5287499 | 4.5287499 | 0 |
| 1733247000 | 4.56825 | -0.03 | -0.75 | 4.56825 | 4.56825 | 4.56825 | 0 |
| 1733160600 | 4.603 | -0.04 | -0.84 | 4.603 | 4.603 | 4.603 | 0 |
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
