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 | 0.125 | 4.54545454545 | 2.75 | 3.625 | 2.75 | 1475877 | 3.05832713 | DE |
| 4 | -0.75 | -20.6896551724 | 3.625 | 3.625 | 2.375 | 541629 | 3.02650938 | DE |
| 12 | 0.25 | 9.52380952381 | 2.625 | 6.25 | 2.375 | 659076 | 3.9993186 | DE |
| 26 | -3.875 | -57.4074074074 | 6.75 | 6.75 | 2.375 | 463629 | 3.89602445 | DE |
| 52 | -6.875 | -70.5128205128 | 9.75 | 9.75 | 2.375 | 384001 | 5.33087237 | DE |
| 156 | -32.625 | -91.9014084507 | 35.5 | 36 | 2.375 | 283342 | 9.43515881 | DE |
| 260 | -24.625 | -89.5454545455 | 27.5 | 96.25 | 2.375 | 234639 | 18.00450713 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 243434 |
| 1741800600 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 113896 |
| 1741714200 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 1874051 |
| 1741627800 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 406484 |
| 1741368600 | 2.875 | -0.5 | -14.81 | 3.375 | 3.375 | 2.875 | 2279271 |
| 1741282200 | 3.375 | 0.63 | 22.73 | 2.75 | 3.625 | 2.75 | 2705683 |
| 1741195800 | 2.75 | 0.13 | 4.76 | 2.625 | 2.75 | 2.375 | 909287 |
| 1741109400 | 2.625 | -0.25 | -8.70 | 2.875 | 2.875 | 2.625 | 547369 |
| 1741023000 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 65333 |
| 1740763800 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 99355 |
| 1740677400 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 321290 |
| 1740591000 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 16002 |
| 1740504600 | 2.875 | -0.25 | -8.00 | 3.125 | 3.125 | 2.875 | 132166 |
| 1740418200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 60089 |
| 1740159000 | 3.125 | -0.25 | -7.41 | 3.375 | 3.375 | 3.125 | 78549 |
| 1740072600 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 1526 |
| 1739986200 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 46826 |
| 1739899800 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 67499 |
| 1739813400 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 998 |
| 1739554200 | 3.375 | 0.13 | 3.85 | 3.25 | 3.375 | 3.25 | 245817 |
| 1739467800 | 3.25 | -0.38 | -10.34 | 3.625 | 3.625 | 3.25 | 861081 |
| 1739381400 | 3.625 | 0.5 | 16.00 | 3.125 | 3.625 | 3.125 | 1177539 |
| 1739295000 | 3.125 | -0.13 | -3.85 | 3.125 | 3.125 | 3.125 | 401913 |
| 1739208600 | 3.25 | -0.5 | -13.33 | 3.75 | 3.75 | 3.125 | 1080927 |
| 1738949400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.125 | 1233813 |
| 1738863000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 22751 |
| 1738776600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1230 |
| 1738690200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 15695 |
| 1738603800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 96079 |
| 1738344600 | 3.75 | -0.25 | -6.25 | 3.875 | 3.875 | 3.75 | 113328 |
| 1738258200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 3.875 | 269713 |
| 1738171800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 25774 |
| 1738085400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 44047 |
| 1737999000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 131113 |
| 1737739800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 4352083 |
| 1737653400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 8294 |
| 1737567000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 90879 |
| 1737480600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 14012 |
| 1737394200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 11967 |
| 1737135000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 79383 |
| 1737048600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 225872 |
| 1736962200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1128330 |
| 1736875800 | 4.25 | -0.85 | -16.67 | 5.1 | 5.1 | 4.1 | 1370247 |
| 1736789400 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.05 | 349346 |
| 1736530200 | 5.1 | -0.65 | -11.30 | 5.75 | 5.75 | 5.1 | 1939442 |
| 1736443800 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 1899926 |
| 1736357400 | 5.75 | 0.25 | 4.55 | 5.5 | 6.25 | 5.5 | 2074490 |
| 1736271000 | 5.5 | 1.25 | 29.41 | 4.25 | 5.75 | 4.25 | 2245859 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 615205 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 480591 |
| 1735839000 | 4.25 | 0.38 | 9.68 | 3.875 | 4.25 | 3.875 | 262879 |
| 1735666200 | 3.875 | 0 | 0.00 | 3.875 | 4.125 | 3.75 | 1708311 |
| 1735579800 | 3.875 | 0.63 | 19.23 | 3.25 | 3.875 | 3.25 | 779367 |
| 1735320600 | 3.25 | 0.88 | 36.84 | 2.375 | 3.25 | 2.375 | 2003509 |
| 1735061400 | 2.375 | 0 | 0.00 | 2.375 | 2.375 | 2.375 | 215225 |
| 1734975000 | 2.375 | -0.25 | -9.52 | 2.625 | 2.625 | 2.375 | 115226 |
| 1734715800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 65990 |
| 1734629400 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 84409 |
| 1734543000 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 1281 |
| 1734456600 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 418058 |
| 1734370200 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 3561 |
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
