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 | -0.15 | -6.25 | 2.4 | 2.4 | 2.1 | 208826 | 2.23853339 | DE |
| 4 | -0.1 | -4.25531914894 | 2.35 | 2.4 | 2.1 | 132142 | 2.33620768 | DE |
| 12 | -1.25 | -35.7142857143 | 3.5 | 5 | 2.1 | 216247 | 3.2323873 | DE |
| 26 | -2.75 | -55 | 5 | 5 | 2.1 | 123578 | 3.33823423 | DE |
| 52 | -0.75 | -25 | 3 | 7.75 | 2.1 | 142442 | 4.32240472 | DE |
| 156 | -11.5 | -83.6363636364 | 13.75 | 17.75 | 2.1 | 141368 | 6.88021378 | DE |
| 260 | -6.95 | -75.5434782609 | 9.2 | 31 | 0.175 | 651032 | 8.54774135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 272088 |
| 1741282200 | 2.25 | 0.15 | 7.14 | 2.25 | 2.35 | 2.1 | 786690 |
| 1741195800 | 2.1 | -0.1 | -4.55 | 2.1 | 2.1 | 2.1 | 127000 |
| 1741109400 | 2.2 | -0.15 | -6.38 | 2.35 | 2.35 | 2.1 | 39779 |
| 1741023000 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.25 | 90663 |
| 1740763800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1740677400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 50100 |
| 1740591000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1740504600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 11140 |
| 1740418200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.32 | 13315 |
| 1740159000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 869 |
| 1740072600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 15000 |
| 1739986200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 42308 |
| 1739899800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1014 |
| 1739813400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 15524 |
| 1739554200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 31147 |
| 1739467800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 46080 |
| 1739381400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 5833 |
| 1739295000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 51212 |
| 1739208600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 163373 |
| 1738949400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 1151786 |
| 1738863000 | 2.35 | -0.65 | -21.67 | 3 | 3 | 2.25 | 1400720 |
| 1738776600 | 3 | 0 | 0.00 | 3 | 3 | 2.75 | 65000 |
| 1738690200 | 3 | 0 | 0.00 | 3 | 3 | 2.75 | 281049 |
| 1738603800 | 3 | -0.5 | -14.29 | 3.5 | 3.5 | 3 | 174143 |
| 1738344600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 16000 |
| 1738258200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738171800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 10624 |
| 1738085400 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 50677 |
| 1737999000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 121009 |
| 1737739800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 270 |
| 1737653400 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 105888 |
| 1737567000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737480600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 479 |
| 1737394200 | 4 | -0.5 | -11.11 | 4.5 | 4.5 | 4 | 471797 |
| 1737135000 | 4.5 | 0 | 0.00 | 4.5 | 5 | 4.5 | 1048733 |
| 1737048600 | 4.5 | 0.5 | 12.50 | 4 | 4.5 | 4 | 144756 |
| 1736962200 | 4 | 0.75 | 23.08 | 3.25 | 4.25 | 3.25 | 1223036 |
| 1736875800 | 3.25 | 0.25 | 8.33 | 3 | 3.25 | 3 | 130870 |
| 1736789400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 260875 |
| 1736530200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 47914 |
| 1736443800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 30901 |
| 1736357400 | 3 | -0.25 | -7.69 | 3.25 | 3.25 | 3 | 200000 |
| 1736271000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 263942 |
| 1736184600 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 0 |
| 1735925400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 150513 |
| 1735839000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 5176 |
| 1735666200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1250 |
| 1735579800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 7850 |
| 1735320600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 4495 |
| 1735061400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 25707 |
| 1734975000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 316 |
| 1734715800 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.08 | 100085 |
| 1734629400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.21 | 161526 |
| 1734543000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 207743 |
| 1734456600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 775059 |
| 1734370200 | 3.5 | 0 | 0.00 | 3.5 | 4.25 | 3 | 2194852 |
| 1734111000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734024600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733938200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733851800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 69890 |
| 1733765400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.1 | 2078 |
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
