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 | -0.1899 | -11.6503067485 | 1.63 | 1.7 | 1.36 | 44702571 | 1.47193257 | CS |
| 4 | -0.1699 | -10.5527950311 | 1.61 | 1.82 | 1.36 | 44273012 | 1.60588761 | CS |
| 12 | -0.7949 | -35.5659955257 | 2.235 | 2.76 | 1.36 | 47995916 | 1.91882457 | CS |
| 26 | -1.1099 | -43.5254901961 | 2.55 | 2.76 | 1.36 | 32000705 | 1.97930364 | CS |
| 52 | -0.7899 | -35.4215246637 | 2.23 | 3.91 | 1.36 | 27766583 | 2.21017778 | CS |
| 156 | -1.8999 | -56.8832335329 | 3.34 | 4.62 | 0.376 | 14599205 | 2.11596038 | CS |
| 260 | -2.5999 | -64.353960396 | 4.04 | 9.35 | 0.376 | 13240725 | 2.43022067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.45 | -0.05 | -3.33 | 1.5 | 1.54 | 1.43 | 59506433 |
| 1738280100 | 1.5 | 0.06 | 4.17 | 1.45 | 1.54 | 1.44 | 53793302 |
| 1738193700 | 1.44 | 0.04 | 3.23 | 1.4 | 1.46 | 1.36 | 51678678 |
| 1738107300 | 1.395 | -0.01 | -0.36 | 1.428 | 1.45 | 1.37 | 23173427 |
| 1738020900 | 1.4 | -0.23 | -14.11 | 1.5694999 | 1.5694999 | 1.36 | 56835957 |
| 1737761700 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.7 | 1.61 | 38031493 |
| 1737675300 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737588900 | 1.66 | -0.01 | -0.60 | 1.62 | 1.68 | 1.58 | 43698305 |
| 1737502500 | 1.67 | -0.01 | -0.60 | 1.73 | 1.74 | 1.6299999 | 52748493 |
| 1737156900 | 1.68 | 0.04 | 2.44 | 1.72 | 1.78 | 1.67 | 49289324 |
| 1737070500 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.69 | 1.62 | 37982781 |
| 1736984100 | 1.67 | 0.1 | 6.37 | 1.6399999 | 1.69 | 1.61 | 45152784 |
| 1736897700 | 1.57 | 0.01 | 0.64 | 1.62 | 1.625 | 1.53 | 33712623 |
| 1736811300 | 1.56 | -0.05 | -3.11 | 1.53 | 1.57 | 1.47 | 31033760 |
| 1736552100 | 1.61 | -0.01 | -0.62 | 1.589 | 1.62 | 1.53 | 42594726 |
| 1736379300 | 1.62 | -0.07 | -4.14 | 1.655 | 1.665 | 1.57 | 41525298 |
| 1736292900 | 1.69 | -0.07 | -3.98 | 1.74 | 1.76 | 1.61 | 46102049 |
| 1736206500 | 1.76 | 0.04 | 2.33 | 1.77 | 1.82 | 1.74 | 58275905 |
| 1735947300 | 1.72 | 0.11 | 6.83 | 1.61 | 1.75 | 1.585 | 47012297 |
| 1735860900 | 1.61 | 0.12 | 8.05 | 1.56 | 1.6399999 | 1.52 | 35807729 |
| 1735688100 | 1.49 | -0.05 | -3.25 | 1.59 | 1.5993 | 1.48 | 40063808 |
| 1735601700 | 1.54 | -0.09 | -5.52 | 1.5903 | 1.5973 | 1.5 | 36697237 |
| 1735342500 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.68 | 1.55 | 44511413 |
| 1735256100 | 1.66 | -0.03 | -1.78 | 1.7 | 1.7 | 1.62 | 25698154 |
| 1735077840 | 1.69 | 0.1 | 6.29 | 1.6399999 | 1.72 | 1.62 | 33441386 |
| 1734996900 | 1.59 | -0.09 | -5.36 | 1.68 | 1.68 | 1.56 | 35098361 |
| 1734737700 | 1.68 | -0.01 | -0.59 | 1.6399999 | 1.71 | 1.59 | 54095223 |
| 1734651300 | 1.69 | -0.13 | -7.14 | 1.865 | 1.89 | 1.69 | 33606821 |
| 1734564900 | 1.82 | -0.25 | -12.08 | 2.02 | 2.08 | 1.8 | 64113494 |
| 1734478500 | 2.07 | -0.03 | -1.43 | 2.1298 | 2.15 | 2.02 | 57037331 |
| 1734392100 | 2.1 | 0.17 | 8.81 | 1.995 | 2.17 | 1.96 | 70807722 |
| 1734132900 | 1.93 | -0.09 | -4.46 | 1.9899 | 2.0099999 | 1.93 | 40569419 |
| 1734046500 | 2.02 | -0.05 | -2.42 | 2.1373 | 2.16 | 2 | 65668739 |
| 1733960100 | 2.07 | 0.06 | 2.99 | 2.0606 | 2.125 | 2.0099999 | 50526149 |
| 1733873700 | 2.0099999 | -0.13 | -6.07 | 2.105 | 2.13 | 1.98 | 50530101 |
| 1733787300 | 2.14 | -0.15 | -6.55 | 2.23 | 2.35 | 2.11 | 45696442 |
| 1733528100 | 2.29 | 0.21 | 10.10 | 2.12 | 2.33 | 2.11 | 67072761 |
| 1733441700 | 2.08 | -0.06 | -2.80 | 2.2599999 | 2.37 | 2.08 | 61904224 |
| 1733355300 | 2.14 | 0.15 | 7.54 | 2.04 | 2.17 | 1.99 | 46129728 |
| 1733268900 | 1.99 | -0.05 | -2.45 | 1.97 | 2.0299999 | 1.931 | 45368353 |
| 1733182500 | 2.04 | -0.11 | -5.12 | 2.15 | 2.19 | 2 | 51601591 |
| 1732917840 | 2.15 | 0 | 0.00 | 2.17 | 2.29 | 2.15 | 30489536 |
| 1732750500 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.18 | 2 | 60624443 |
| 1732664100 | 1.97 | -0.08 | -3.90 | 1.985 | 2.09 | 1.94 | 47062208 |
| 1732577700 | 2.05 | -0.06 | -2.84 | 2.13 | 2.17 | 2.02 | 55499382 |
| 1732318500 | 2.11 | 0.06 | 2.93 | 2.0299999 | 2.15 | 1.96 | 53508187 |
| 1732232100 | 2.05 | -0.12 | -5.53 | 2.265 | 2.295 | 2 | 69581181 |
| 1732145700 | 2.17 | -0.06 | -2.69 | 2.2799999 | 2.33 | 2.1 | 78899307 |
| 1732059300 | 2.23 | 0.07 | 3.24 | 2.15 | 2.3 | 2.05 | 54040359 |
| 1731972900 | 2.16 | -0.09 | -4.00 | 2.22 | 2.32 | 2.07 | 49938964 |
| 1731713700 | 2.25 | 0.14 | 6.64 | 2.19 | 2.2799999 | 2.1 | 41597090 |
| 1731627300 | 2.11 | -0.16 | -6.84 | 2.345 | 2.38 | 2.1 | 38239350 |
| 1731540900 | 2.265 | -0.43 | -15.80 | 2.69 | 2.7599999 | 2.25 | 52299906 |
| 1731454500 | 2.69 | 0.05 | 1.89 | 2.55 | 2.75 | 2.49 | 57727563 |
| 1731368100 | 2.64 | 0.4 | 17.86 | 2.4901 | 2.69 | 2.46 | 63259997 |
| 1731108900 | 2.24 | -0.01 | -0.44 | 2.235 | 2.2599999 | 2.15 | 30324582 |
| 1731022500 | 2.25 | 0.12 | 5.63 | 2.1113 | 2.27 | 2.11 | 40555221 |
| 1730936100 | 2.13 | 0.32 | 17.68 | 1.98 | 2.17 | 1.98 | 56009251 |
| 1730849700 | 1.81 | 0.08 | 4.62 | 1.785 | 1.855 | 1.74 | 25393473 |
| 1730763300 | 1.73 | -0.13 | -6.99 | 1.81 | 1.83 | 1.71 | 31888427 |
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
