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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4.7995 | 0.01 | 0.20 | 4.793 | 4.7995 | 4.7925 | 14989 |
| 1738690200 | 4.78975 | -0 | -0.04 | 4.7859999 | 4.79175 | 4.7815 | 21448 |
| 1738603800 | 4.7915 | 0.01 | 0.19 | 4.7595 | 4.7915 | 4.7595 | 10181 |
| 1738344600 | 4.7825 | 0.03 | 0.55 | 4.764 | 4.7825 | 4.764 | 57355 |
| 1738258200 | 4.7565 | 0.02 | 0.36 | 4.7515 | 4.76725 | 4.7485 | 10857 |
| 1738171800 | 4.7394999 | -0.01 | -0.18 | 4.7705 | 4.7705 | 4.7394999 | 1333595 |
| 1738085400 | 4.748 | 0.01 | 0.19 | 4.7385 | 4.748 | 4.7385 | 4648 |
| 1737999000 | 4.739 | 0.01 | 0.15 | 4.744 | 4.749 | 4.739 | 1560 |
| 1737739800 | 4.732 | -0.02 | -0.34 | 4.7335 | 4.739 | 4.73125 | 211025 |
| 1737653400 | 4.748 | 0 | 0.05 | 4.7725 | 4.7725 | 4.739 | 120486 |
| 1737567000 | 4.7455 | -0.01 | -0.13 | 4.7505 | 4.7515 | 4.7455 | 35349 |
| 1737480600 | 4.7515 | 0.01 | 0.23 | 4.769 | 4.769 | 4.74025 | 291288 |
| 1737394200 | 4.7405 | 0.01 | 0.13 | 4.7394999 | 4.747 | 4.73175 | 426052 |
| 1737135000 | 4.7345 | -0.01 | -0.11 | 4.7415 | 4.74625 | 4.7345 | 910118 |
| 1737048600 | 4.7394999 | 0.01 | 0.26 | 4.751 | 4.751 | 4.72125 | 51114 |
| 1736962200 | 4.727 | 0.01 | 0.31 | 4.7145 | 4.732 | 4.709 | 53066 |
| 1736875800 | 4.7125 | -0 | -0.03 | 4.7135 | 4.7154999 | 4.70375 | 94057 |
| 1736789400 | 4.714 | -0 | -0.05 | 4.71 | 4.714 | 4.70525 | 1016911 |
| 1736530200 | 4.7165 | -0.01 | -0.27 | 4.7215 | 4.7225 | 4.70625 | 107655 |
| 1736443800 | 4.7295 | 0.01 | 0.17 | 4.7245 | 4.72975 | 4.7215 | 79792 |
| 1736357400 | 4.7215 | -0.01 | -0.29 | 4.723 | 4.7285 | 4.7215 | 1237 |
| 1736271000 | 4.735 | 0.01 | 0.16 | 4.7145 | 4.74025 | 4.7145 | 48025 |
| 1736184600 | 4.7275 | -0 | -0.10 | 4.7585 | 4.7585 | 4.7275 | 66396 |
| 1735925400 | 4.732 | -0.03 | -0.62 | 4.7575 | 4.76075 | 4.732 | 16908 |
| 1735839000 | 4.7615 | 0.01 | 0.14 | 4.773 | 4.773 | 4.75125 | 42567 |
| 1735666200 | 4.7547499 | 0.01 | 0.12 | 4.776 | 4.776 | 4.75125 | 2146 |
| 1735579800 | 4.749 | 0 | 0.00 | 4.755 | 4.759 | 4.749 | 424055 |
| 1735320600 | 4.749 | -0.01 | -0.25 | 4.7435 | 4.75825 | 4.7435 | 34445 |
| 1735061400 | 4.761 | 0 | 0.00 | 4.761 | 4.761 | 4.761 | 1 |
| 1734975000 | 4.761 | 0.01 | 0.14 | 4.76 | 4.76325 | 4.7545 | 5036 |
| 1734715800 | 4.7545 | 0.01 | 0.12 | 4.7355 | 4.79275 | 4.7355 | 72728 |
| 1734629400 | 4.749 | -0.02 | -0.45 | 4.769 | 4.769 | 4.749 | 15004 |
| 1734543000 | 4.7705 | 0 | 0.08 | 4.7755 | 4.7755 | 4.76525 | 151878 |
| 1734456600 | 4.7665 | -0 | -0.02 | 4.7765 | 4.7765 | 4.7665 | 211230 |
| 1734370200 | 4.7675 | -0 | -0.01 | 4.7779999 | 4.7785 | 4.7675 | 11591 |
| 1734111000 | 4.768 | -0.02 | -0.45 | 4.7795 | 4.78175 | 4.768 | 69732 |
| 1734024600 | 4.7895 | -0.01 | -0.21 | 4.7699999 | 4.801 | 4.7699999 | 104954 |
| 1733938200 | 4.7995 | 0 | 0.03 | 4.8185 | 4.8185 | 4.793 | 72352 |
| 1733851800 | 4.798 | -0 | -0.02 | 4.8065 | 4.8065 | 4.7852499 | 122625 |
| 1733765400 | 4.799 | 0 | 0.05 | 4.7895 | 4.7995 | 4.7895 | 27427 |
| 1733506200 | 4.7965 | 0 | 0.09 | 4.7859999 | 4.7965 | 4.7845 | 4908 |
| 1733419800 | 4.792 | -0 | -0.09 | 4.8 | 4.80175 | 4.78475 | 4699 |
| 1733333400 | 4.7965 | 0.01 | 0.14 | 4.7875 | 4.7965 | 4.78175 | 16833 |
| 1733247000 | 4.79 | -0.01 | -0.17 | 4.7825 | 4.7913 | 4.7825 | 133222 |
| 1733160600 | 4.798 | 0.01 | 0.31 | 4.787 | 4.798 | 4.78375 | 51331 |
| 1732901400 | 4.783 | 0.01 | 0.20 | 4.777 | 4.783 | 4.77275 | 519695 |
| 1732815000 | 4.7735 | 0.02 | 0.40 | 4.7735 | 4.7735 | 4.7735 | 504 |
| 1732728600 | 4.7545 | 0.01 | 0.15 | 4.7535 | 4.76 | 4.7535 | 362390 |
| 1732642200 | 4.7474999 | -0.01 | -0.14 | 4.7715 | 4.7715 | 4.74425 | 232563 |
| 1732555800 | 4.7539999 | 0.01 | 0.15 | 4.7345 | 4.7547499 | 4.7345 | 30049 |
| 1732296600 | 4.747 | 0.01 | 0.21 | 4.7154999 | 4.74925 | 4.7154999 | 148336 |
| 1732210200 | 4.737 | 0.01 | 0.25 | 4.7474999 | 4.7474999 | 4.71775 | 16465 |
| 1732123800 | 4.725 | -0 | -0.06 | 4.7245 | 4.7275 | 4.7225 | 2032660 |
| 1732037400 | 4.728 | 0 | 0.06 | 4.743 | 4.745 | 4.724 | 613912 |
| 1731951000 | 4.725 | -0 | -0.07 | 4.7285 | 4.73175 | 4.71975 | 27208442 |
| 1731691800 | 4.7285 | -0.01 | -0.13 | 4.7345 | 4.738 | 4.728 | 46713 |
| 1731605400 | 4.7345 | -0.07 | -1.36 | 4.7025 | 4.7425 | 4.7025 | 215385 |
| 1731519000 | 4.8 | -0.02 | -0.38 | 4.8075 | 4.812 | 4.7985 | 967514 |
| 1731432600 | 4.8185 | -0 | -0.09 | 4.819 | 4.82225 | 4.811 | 8714058 |
| 1731346200 | 4.823 | 0.01 | 0.30 | 4.817 | 4.823 | 4.81025 | 3578 |
| 1731087000 | 4.8085 | 0.01 | 0.27 | 4.8235 | 4.8235 | 4.7965 | 2691 |
| 1731000600 | 4.7955 | -0.01 | -0.12 | 4.8185 | 4.8185 | 4.78225 | 15359 |
| 1730914200 | 4.8015 | 0.02 | 0.47 | 4.796 | 4.8015 | 4.78875 | 31294 |
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
