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 | -0.1 | -2.53164556962 | 3.95 | 4.01 | 3.76 | 195231 | 3.93495885 | CS |
| 4 | 0 | 0 | 3.85 | 4.14 | 3.66 | 238072 | 3.93094598 | CS |
| 12 | -4.27 | -52.5862068966 | 8.12 | 10.2767 | 3.56 | 337025 | 5.3759646 | CS |
| 26 | -6.05 | -61.1111111111 | 9.9 | 15.4 | 3.56 | 3684116 | 9.60182138 | CS |
| 52 | -23.75 | -86.0507246377 | 27.6 | 28.6 | 3.56 | 5260206 | 15.02093475 | CS |
| 156 | -97.95 | -96.2180746562 | 101.8 | 171.6 | 3.56 | 5874160 | 57.99726325 | CS |
| 260 | -976.55 | -99.6073031416 | 980.4 | 1470 | 3.56 | 4129164 | 139.66166916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 3.85 | -0.07 | -1.79 | 3.89 | 3.91 | 3.81 | 243952 |
| 1742855700 | 3.92 | 0.02 | 0.51 | 3.89 | 3.99 | 3.82 | 148404 |
| 1742596500 | 3.9 | -0.06 | -1.52 | 3.93 | 3.99 | 3.86 | 153769 |
| 1742510100 | 3.96 | 0.03 | 0.76 | 3.86 | 3.99 | 3.76 | 293177 |
| 1742423700 | 3.93 | -0.01 | -0.25 | 3.92 | 3.99 | 3.76 | 166564 |
| 1742337300 | 3.94 | -0.02 | -0.51 | 3.95 | 4.01 | 3.8 | 214241 |
| 1742250900 | 3.96 | 0.21 | 5.60 | 3.74 | 4.005 | 3.66 | 271075 |
| 1741991700 | 3.75 | 0.02 | 0.54 | 3.77 | 3.83 | 3.69 | 130722 |
| 1741905300 | 3.73 | -0.13 | -3.37 | 3.82 | 3.85 | 3.67 | 186363 |
| 1741818900 | 3.86 | -0.1 | -2.53 | 3.96 | 4 | 3.785 | 174622 |
| 1741732500 | 3.96 | 0.02 | 0.51 | 3.9 | 4.1 | 3.82 | 309684 |
| 1741646100 | 3.94 | -0.06 | -1.50 | 3.955 | 4.08 | 3.85 | 302768 |
| 1741390500 | 4 | -0.11 | -2.68 | 4.0599999 | 4.14 | 3.94 | 134186 |
| 1741304100 | 4.11 | 0.11 | 2.75 | 3.9 | 4.13 | 3.8601 | 215348 |
| 1741217700 | 4 | 0.18 | 4.71 | 3.86 | 4.05 | 3.82 | 306904 |
| 1741131300 | 3.82 | -0.06 | -1.55 | 3.83 | 3.96 | 3.75 | 277547 |
| 1741044900 | 3.88 | -0.2 | -4.90 | 4.0199999 | 4.09 | 3.84 | 266642 |
| 1740785700 | 4.08 | 0.28 | 7.37 | 3.76 | 4.08 | 3.72 | 272283 |
| 1740699300 | 3.8 | -0.06 | -1.55 | 3.87 | 3.965 | 3.75 | 200228 |
| 1740612900 | 3.86 | -0.16 | -3.98 | 3.93 | 4.04 | 3.84 | 341699 |
| 1740526500 | 4.0199999 | -0.03 | -0.74 | 3.85 | 4.13 | 3.85 | 395208 |
| 1740440100 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 3.56 | 1656043 |
| 1740180900 | 4.08 | -2.96 | -42.05 | 4.9 | 5.65 | 4 | 5438983 |
| 1740094500 | 7.04 | -0.21 | -2.90 | 7.24 | 7.2497 | 6.88 | 93525 |
| 1740008100 | 7.25 | 0.13 | 1.83 | 7.01 | 7.25 | 6.605 | 240750 |
| 1739921700 | 7.12 | -0.15 | -2.06 | 7.34 | 7.5 | 6.95 | 133140 |
| 1739576100 | 7.27 | 0.02 | 0.28 | 7.3 | 7.54 | 7.02 | 183658 |
| 1739489700 | 7.25 | 0.86 | 13.46 | 6.44 | 7.42 | 6.2 | 287252 |
| 1739403300 | 6.39 | 0.34 | 5.62 | 5.94 | 6.4139 | 5.9 | 110197 |
| 1739316900 | 6.05 | -0.25 | -3.97 | 6.25 | 6.29 | 5.91 | 181414 |
| 1739230500 | 6.3 | 0.01 | 0.16 | 6.3099999 | 6.329 | 6.07 | 127492 |
| 1738971300 | 6.29 | -0.4 | -5.98 | 6.86 | 6.92 | 6.1 | 312919 |
| 1738884900 | 6.69 | -0.27 | -3.88 | 7.03 | 7.03 | 6.57 | 203813 |
| 1738798500 | 6.96 | 0 | 0.00 | 6.92 | 7.25 | 6.86 | 237494 |
| 1738712100 | 6.96 | -0.07 | -1.00 | 7.1 | 7.3059 | 6.815 | 195569 |
| 1738625700 | 7.03 | -0.72 | -9.29 | 7.55 | 7.55 | 6.94 | 403842 |
| 1738366500 | 7.75 | -0.16 | -2.02 | 7.91 | 8.2196 | 7.7 | 128291 |
| 1738280100 | 7.91 | 0.36 | 4.77 | 7.61 | 8.14 | 7.48 | 123229 |
| 1738193700 | 7.55 | -0.21 | -2.71 | 7.76 | 7.86 | 7.25 | 185892 |
| 1738107300 | 7.76 | 0.17 | 2.24 | 7.75 | 7.88 | 7.35 | 107647 |
| 1738020900 | 7.59 | -0.21 | -2.69 | 7.79 | 8.24 | 7.4 | 258213 |
| 1737761700 | 7.8 | -0.04 | -0.51 | 7.89 | 8.1782 | 7.7 | 177662 |
| 1737675300 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1737588900 | 7.84 | -0.3 | -3.69 | 8.15 | 8.35 | 7.71 | 282264 |
| 1737502500 | 8.14 | -0.21 | -2.51 | 8.43 | 8.4593 | 8.06 | 109364 |
| 1737156900 | 8.35 | 0.09 | 1.09 | 8.3699999 | 8.46 | 8.11 | 109899 |
| 1737070500 | 8.26 | -0.03 | -0.36 | 8.32 | 8.35 | 7.96 | 109784 |
| 1736984100 | 8.2899999 | 0.28 | 3.50 | 8.21 | 8.405 | 8 | 98792 |
| 1736897700 | 8.01 | -0.48 | -5.65 | 8.49 | 8.75 | 7.96 | 196973 |
| 1736811300 | 8.49 | 0.02 | 0.24 | 8.25 | 8.705 | 8.09 | 121762 |
| 1736552100 | 8.47 | 0.01 | 0.12 | 8.42 | 8.7899999 | 8.03 | 166366 |
| 1736379300 | 8.46 | -0.56 | -6.21 | 9 | 9.1682 | 8.45 | 175631 |
| 1736292900 | 9.02 | -0.9 | -9.07 | 9.72 | 9.7899999 | 8.89 | 320670 |
| 1736206500 | 9.92 | 0.74 | 8.06 | 9.24 | 10.2767 | 9.1994 | 412217 |
| 1735947300 | 9.18 | 0.49 | 5.64 | 8.94 | 9.22 | 8.3 | 300777 |
| 1735860900 | 8.69 | 0.35 | 4.20 | 8.51 | 9.0381 | 8.42 | 175811 |
| 1735688100 | 8.34 | 0.48 | 6.11 | 8.1199999 | 8.5 | 7.83 | 407611 |
| 1735601700 | 7.86 | -0.92 | -10.48 | 8.59 | 8.59 | 7.75 | 348253 |
| 1735342500 | 8.78 | 0 | 0.00 | 8.88 | 9.14 | 8.55 | 250972 |
| 1735256100 | 8.78 | 0.99 | 12.71 | 7.77 | 8.88 | 7.65 | 354750 |
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
