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 | 0.0294 | 4.8951048951 | 0.6006 | 0.6459 | 0.5701 | 204662 | 0.60213478 | CS |
| 4 | -0.065 | -9.35251798561 | 0.695 | 0.8 | 0.5137 | 412640 | 0.61351344 | CS |
| 12 | -0.17 | -21.25 | 0.8 | 0.882299 | 0.5137 | 382765 | 0.71680258 | CS |
| 26 | -0.42 | -40 | 1.05 | 1.12 | 0.5137 | 577874 | 0.84955762 | CS |
| 52 | -0.1982 | -23.931417532 | 0.8282 | 1.798 | 0.5137 | 670308 | 1.0736494 | CS |
| 156 | -1.56 | -71.2328767123 | 2.19 | 8.01 | 0.5137 | 1206378 | 3.2061294 | CS |
| 260 | -0.32 | -33.6842105263 | 0.95 | 8.01 | 0.33 | 2162037 | 1.69793832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.6203999 | 0.0023999 | 0.39 | 0.616 | 0.649 | 0.6131 | 254490 |
| 1745620500 | 0.618 | -0.0119 | -1.89 | 0.6143 | 0.6459 | 0.6071 | 134809 |
| 1745534100 | 0.6299 | 0.0254 | 4.20 | 0.6015 | 0.636 | 0.6015 | 117097 |
| 1745447700 | 0.6045 | 0.0159 | 2.70 | 0.576 | 0.61785 | 0.576 | 233393 |
| 1745361300 | 0.5886 | -0.0059 | -0.99 | 0.61 | 0.61 | 0.5701 | 310918 |
| 1745274900 | 0.5945 | -0.0159 | -2.60 | 0.6006 | 0.627 | 0.5901 | 227095 |
| 1744929300 | 0.6104 | -0.0107 | -1.72 | 0.62 | 0.635 | 0.6011 | 295478 |
| 1744842900 | 0.6211 | -0.0083 | -1.32 | 0.628 | 0.6486 | 0.62 | 230976 |
| 1744756500 | 0.6294 | 0.0076 | 1.22 | 0.6219 | 0.65 | 0.6219 | 170310 |
| 1744670100 | 0.6218 | 0.0018 | 0.29 | 0.63 | 0.647 | 0.5750999 | 776063 |
| 1744410900 | 0.62 | 0.017 | 2.82 | 0.6299 | 0.631 | 0.6062 | 325845 |
| 1744324500 | 0.603 | 0.0263 | 4.56 | 0.5699999 | 0.6079 | 0.5451 | 390580 |
| 1744238100 | 0.5767 | 0.0426 | 7.98 | 0.5276999 | 0.594 | 0.5137 | 565516 |
| 1744151700 | 0.5341 | -0.0543 | -9.23 | 0.592 | 0.617 | 0.5316999 | 922840 |
| 1744065300 | 0.5884 | -0.0388 | -6.19 | 0.5699999 | 0.62 | 0.5699999 | 646271 |
| 1743806100 | 0.6272 | -0.0558 | -8.17 | 0.65 | 0.6625 | 0.6219 | 741759 |
| 1743719700 | 0.683 | 0.01 | 1.49 | 0.65 | 0.6877 | 0.65 | 259529 |
| 1743633300 | 0.673 | 0.0122 | 1.85 | 0.66 | 0.687 | 0.6502 | 358360 |
| 1743546900 | 0.6608 | -0.0138 | -2.05 | 0.68 | 0.6945 | 0.6558 | 342930 |
| 1743460500 | 0.6746 | -0.0171 | -2.47 | 0.6949999 | 0.8 | 0.6702 | 790400 |
| 1743201300 | 0.6917 | -0.0292 | -4.05 | 0.721 | 0.730001 | 0.6787 | 528402 |
| 1743114900 | 0.7209 | -0.0051 | -0.70 | 0.728 | 0.728 | 0.71 | 211638 |
| 1743028500 | 0.726 | -0.0419 | -5.46 | 0.761 | 0.7967999 | 0.7133 | 288145 |
| 1742942100 | 0.7679 | 0.0112 | 1.48 | 0.7622 | 0.7969 | 0.7591 | 369392 |
| 1742855700 | 0.7567 | 0.034 | 4.70 | 0.7234 | 0.7622 | 0.7234 | 493376 |
| 1742596500 | 0.7227 | 0.0116 | 1.63 | 0.7 | 0.7418 | 0.6949999 | 852609 |
| 1742510100 | 0.7111 | 0.0012 | 0.17 | 0.7188 | 0.7275 | 0.71 | 519868 |
| 1742423700 | 0.7099 | -0.0081 | -1.13 | 0.73 | 0.73 | 0.6941 | 554449 |
| 1742337300 | 0.718 | -0.0113 | -1.55 | 0.74 | 0.74 | 0.715 | 342536 |
| 1742250900 | 0.7292999 | 0.0069999 | 0.97 | 0.71 | 0.749 | 0.7009 | 239303 |
| 1741991700 | 0.7223 | 0.0018 | 0.25 | 0.72 | 0.7348 | 0.6899999 | 330198 |
| 1741905300 | 0.7205 | -0.0581 | -7.46 | 0.7503 | 0.7987 | 0.6802 | 768876 |
| 1741818900 | 0.7786 | 0.0056 | 0.72 | 0.77 | 0.7886 | 0.76 | 283875 |
| 1741732500 | 0.773 | 0.0109 | 1.43 | 0.765 | 0.787 | 0.75 | 304220 |
| 1741646100 | 0.7621 | -0.0198 | -2.53 | 0.79 | 0.79 | 0.7523 | 288359 |
| 1741390500 | 0.7819 | -0.0281 | -3.47 | 0.8 | 0.8057 | 0.78 | 223787 |
| 1741304100 | 0.81 | -0.0073 | -0.89 | 0.801 | 0.8169999 | 0.7926 | 177491 |
| 1741217700 | 0.8173 | 0.0498 | 6.49 | 0.77 | 0.8299 | 0.77 | 384604 |
| 1741131300 | 0.7675 | -0.0025 | -0.32 | 0.76 | 0.7813 | 0.743457 | 383611 |
| 1741044900 | 0.77 | -0.0059 | -0.76 | 0.77 | 0.7896 | 0.765 | 836119 |
| 1740785700 | 0.7759 | -0.0232 | -2.90 | 0.7957 | 0.7966879 | 0.772 | 297611 |
| 1740699300 | 0.7991 | 0.0165 | 2.11 | 0.78 | 0.8098999 | 0.78 | 227515 |
| 1740612900 | 0.7826 | -0.011 | -1.39 | 0.8 | 0.8091 | 0.78 | 391426 |
| 1740526500 | 0.7936 | -0.0034 | -0.43 | 0.796 | 0.8145 | 0.7902 | 420401 |
| 1740440100 | 0.797 | -0.0158 | -1.94 | 0.8128 | 0.8149999 | 0.79 | 239002 |
| 1740180900 | 0.8128 | 0.0028 | 0.35 | 0.805 | 0.816876 | 0.7965 | 248859 |
| 1740094500 | 0.81 | 0.007 | 0.87 | 0.8149999 | 0.8199 | 0.796 | 269336 |
| 1740008100 | 0.803 | -0.0088 | -1.08 | 0.81 | 0.8195 | 0.803 | 193480 |
| 1739921700 | 0.8118 | -0.0298 | -3.54 | 0.86 | 0.86 | 0.8056 | 256006 |
| 1739576100 | 0.8416 | -0.0134 | -1.57 | 0.8416 | 0.8671 | 0.8397 | 239148 |
| 1739489700 | 0.855 | -0.0076 | -0.88 | 0.863 | 0.8736 | 0.8398 | 229125 |
| 1739403300 | 0.8626 | 0.0048 | 0.56 | 0.8597 | 0.8745 | 0.83379 | 244246 |
| 1739316900 | 0.8578 | 0.0378001 | 4.61 | 0.8199999 | 0.882299 | 0.8123 | 833393 |
| 1739230500 | 0.8199999 | 0.0184999 | 2.31 | 0.7949 | 0.8299 | 0.7804 | 311607 |
| 1738971300 | 0.8015 | -0.0064 | -0.79 | 0.805 | 0.808 | 0.778 | 558757 |
| 1738884900 | 0.8078999 | 0.0030999 | 0.39 | 0.8149999 | 0.8199 | 0.7995 | 158291 |
| 1738798500 | 0.8048 | -0.0152 | -1.85 | 0.8219 | 0.8276 | 0.8 | 297782 |
| 1738712100 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8223 | 0.8 | 256073 |
| 1738625700 | 0.81 | 0.0074 | 0.92 | 0.8 | 0.8159999 | 0.7802 | 307299 |
| 1738366500 | 0.8026 | -0.0229 | -2.77 | 0.8171 | 0.8247 | 0.8 | 242536 |
| 1738280100 | 0.8255 | -0.0044 | -0.53 | 0.83 | 0.8325 | 0.805 | 353876 |
| 1738193700 | 0.8299 | 0.0219 | 2.71 | 0.8199999 | 0.83 | 0.81 | 275156 |
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
