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 | -0.2351 | -20.8053097345 | 1.13 | 1.181 | 0.85 | 124647 | 1.0244216 | CS |
| 4 | -1.0351 | -53.6321243523 | 1.93 | 1.93 | 0.85 | 496092 | 1.27140531 | CS |
| 12 | -0.2251 | -20.0982142857 | 1.12 | 3.2 | 0.75 | 934493 | 2.05845441 | CS |
| 26 | -3.0051 | -77.0538461538 | 3.9 | 4.05 | 0.75 | 855313 | 2.07745214 | CS |
| 52 | -3.0051 | -77.0538461538 | 3.9 | 4.05 | 0.75 | 855313 | 2.07745214 | CS |
| 156 | -3.0051 | -77.0538461538 | 3.9 | 4.05 | 0.75 | 855313 | 2.07745214 | CS |
| 260 | -3.0051 | -77.0538461538 | 3.9 | 4.05 | 0.75 | 855313 | 2.07745214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.9299 | -0.07 | -7.00 | 0.9999 | 0.9999 | 0.92 | 171682 |
| 1734651300 | 0.9999 | -0.0701 | -6.55 | 1.0624 | 1.07 | 0.96 | 143116 |
| 1734564900 | 1.07 | 0 | 0.00 | 1.085 | 1.1399999 | 1.04 | 80073 |
| 1734478500 | 1.07 | -0.05 | -4.46 | 1.0608 | 1.15 | 1.05 | 98158 |
| 1734392100 | 1.12 | 0 | 0.00 | 1.175 | 1.175 | 1.05 | 111440 |
| 1734132900 | 1.12 | -0.12 | -9.68 | 1.1903999 | 1.23 | 1.12 | 82915 |
| 1734046500 | 1.24 | 0.02 | 1.64 | 1.222 | 1.3 | 1.15 | 121500 |
| 1733960100 | 1.22 | -0.04 | -3.17 | 1.22 | 1.2899 | 1.16 | 123121 |
| 1733873700 | 1.26 | 0.13 | 11.50 | 1.08 | 1.3 | 1.06 | 384880 |
| 1733787300 | 1.1299999 | 0.11 | 10.78 | 1.05 | 1.35 | 1.0005 | 1253314 |
| 1733528100 | 1.02 | -0.01 | -0.97 | 1.07 | 1.07 | 1 | 381229 |
| 1733441700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.11 | 1 | 474383 |
| 1733355300 | 1.04 | 0.01 | 0.97 | 1.03 | 1.1399999 | 0.9868 | 455477 |
| 1733268900 | 1.03 | -0.03 | -2.83 | 1.02 | 1.06 | 0.96 | 369821 |
| 1733182500 | 1.06 | -0.18 | -14.52 | 1.27 | 1.27 | 1.01 | 494738 |
| 1732917840 | 1.24 | -0.13 | -9.49 | 1.34 | 1.48 | 1.2 | 675920 |
| 1732750500 | 1.37 | 0.01 | 0.74 | 1.18 | 1.53 | 1.11 | 1222461 |
| 1732664100 | 1.36 | -0.33 | -19.53 | 1.6151 | 1.6499 | 1.2602 | 1060183 |
| 1732577700 | 1.69 | -0.15 | -8.15 | 1.85 | 1.9099 | 1.62 | 1601855 |
| 1732318500 | 1.84 | -0.02 | -1.08 | 1.88 | 2.0404 | 1.8 | 1135038 |
| 1732232100 | 1.86 | -0.14 | -7.00 | 1.9059 | 2.05 | 1.77 | 1479475 |
| 1732145700 | 2 | -0.38 | -15.97 | 2.36 | 2.415 | 1.71 | 1728196 |
| 1732059300 | 2.38 | 0.16 | 7.21 | 2.0501 | 2.65 | 1.92 | 2769924 |
| 1731972900 | 2.22 | 0.5 | 29.07 | 1.77 | 2.39 | 1.6 | 4064539 |
| 1731713700 | 1.72 | -0.14 | -7.53 | 1.9655 | 1.9792 | 1.45 | 2024088 |
| 1731627300 | 1.86 | 0.04 | 2.20 | 1.88 | 2.07 | 1.6702 | 1643474 |
| 1731540900 | 1.82 | -0.58 | -24.17 | 2.335 | 2.34 | 1.56 | 3419725 |
| 1731454500 | 2.4 | -0.52 | -17.81 | 3.05 | 3.1 | 1.6399999 | 4439925 |
| 1731368100 | 2.92 | 0.39 | 15.42 | 2.7866 | 3.2 | 2.6 | 5144134 |
| 1731108900 | 2.5299999 | 0.9 | 55.21 | 1.78 | 2.65 | 1.7001 | 13054597 |
| 1731022500 | 1.6299999 | 0.27 | 19.85 | 1.33 | 1.66 | 1.31 | 462350 |
| 1730936100 | 1.36 | 0.06 | 4.62 | 1.43 | 1.45 | 1.22 | 242938 |
| 1730849700 | 1.3 | -0.11 | -7.80 | 1.35 | 1.3799999 | 1.11 | 364006 |
| 1730763300 | 1.41 | 0.34 | 31.78 | 1.08 | 1.43 | 1.0642 | 835556 |
| 1730500500 | 1.07 | 0.15 | 16.30 | 0.93 | 1.2 | 0.91 | 259704 |
| 1730414100 | 0.92 | 0.082 | 9.79 | 0.8199999 | 0.969 | 0.8121 | 164454 |
| 1730327700 | 0.838 | 0.068 | 8.83 | 0.78 | 0.86 | 0.78 | 52214 |
| 1730241300 | 0.77 | -0.0011 | -0.14 | 0.7711 | 0.849 | 0.75 | 100179 |
| 1730154900 | 0.7711 | -0.0089 | -1.14 | 0.7611 | 0.8199999 | 0.7607 | 37153 |
| 1729895700 | 0.78 | -0.06 | -7.14 | 0.86 | 0.8749 | 0.78 | 56369 |
| 1729809300 | 0.84 | -0.01 | -1.18 | 0.8511 | 0.8589 | 0.8303 | 17036 |
| 1729722900 | 0.85 | -0.0449 | -5.02 | 0.86 | 0.92 | 0.85 | 13262 |
| 1729636500 | 0.8949 | 0.0049 | 0.55 | 0.89 | 0.8949 | 0.8303 | 23983 |
| 1729550100 | 0.89 | -0.0216 | -2.37 | 0.938 | 0.95 | 0.8581 | 89454 |
| 1729290900 | 0.9116 | -0.02 | -2.15 | 0.9322 | 0.989317 | 0.91 | 60449 |
| 1729204500 | 0.9316 | -0.0284 | -2.96 | 1 | 1.02 | 0.92 | 35911 |
| 1729118100 | 0.96 | 0.02 | 2.13 | 0.94 | 0.97 | 0.9119 | 76850 |
| 1729031700 | 0.94 | -0.025 | -2.59 | 0.95 | 0.9713 | 0.93 | 18584 |
| 1728945300 | 0.965 | 0.0284 | 3.03 | 0.96 | 1.02 | 0.96 | 29330 |
| 1728686100 | 0.9366 | -0.0183 | -1.92 | 1 | 1.02 | 0.92 | 64027 |
| 1728599700 | 0.9549 | -0.0001 | -0.01 | 0.91 | 0.955 | 0.91 | 14164 |
| 1728513300 | 0.955 | 0.054799 | 6.09 | 0.8732 | 0.975 | 0.8601 | 38451 |
| 1728426900 | 0.900201 | -0.079799 | -8.14 | 0.9839 | 0.9839 | 0.8511 | 82583 |
| 1728340500 | 0.98 | -0.01 | -1.01 | 0.96 | 1.0496 | 0.95 | 106606 |
| 1728081300 | 0.99 | 0.02 | 2.06 | 1.01 | 1.04 | 0.96 | 82243 |
| 1727994900 | 0.97 | -0.07 | -6.73 | 1.01 | 1.0664 | 0.95 | 60811 |
| 1727908500 | 1.04 | -0.11 | -9.57 | 1.15 | 1.19 | 1.03 | 102086 |
| 1727822100 | 1.15 | -0.08 | -6.50 | 1.25 | 1.27 | 1.05 | 103627 |
| 1727735520 | 1.23 | 0.15 | 13.89 | 1.0901 | 1.42 | 1.02 | 559156 |
| 1727476500 | 1.08 | 0.09 | 9.20 | 0.99 | 1.1 | 0.989 | 216297 |
| 1727390100 | 0.989 | 0.069 | 7.50 | 0.92 | 0.9899 | 0.9 | 115951 |
| 1727303700 | 0.92 | 0.091051 | 10.98 | 0.84 | 0.977 | 0.8302 | 321396 |
| 1727217300 | 0.828949 | -0.072051 | -8.00 | 0.88 | 0.901 | 0.8176 | 105303 |
| 1727130900 | 0.901 | -0.099 | -9.90 | 0.99 | 1.02 | 0.820001 | 283852 |
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
