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 | 0.06 | 2.38095238095 | 2.52 | 2.86 | 2.38 | 296055 | 2.57056249 | CS |
| 4 | 0.03 | 1.17647058824 | 2.55 | 3.54 | 2.38 | 152310 | 2.65222344 | CS |
| 12 | -0.91 | -26.0744985673 | 3.49 | 3.75 | 2.33 | 101938 | 2.78564591 | CS |
| 26 | -2.15 | -45.4545454545 | 4.73 | 5.8799 | 2.33 | 86747 | 3.23178641 | CS |
| 52 | -57.39 | -95.6978489245 | 59.97 | 59.97 | 2.33 | 80148 | 6.58422963 | CS |
| 156 | -57.39 | -95.6978489245 | 59.97 | 59.97 | 2.33 | 26645 | 6.58422963 | CS |
| 260 | -57 | -95.6696878147 | 59.58 | 60 | 2.33 | 35167 | 31.58536798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.58 | 0.02 | 0.78 | 2.56 | 2.615 | 2.375 | 44582 |
| 1734996900 | 2.56 | -0.03 | -1.16 | 2.66 | 2.73 | 2.5099999 | 193706 |
| 1734737700 | 2.59 | 0.07 | 2.78 | 2.48 | 2.86 | 2.48 | 972395 |
| 1734651300 | 2.52 | 0.02 | 0.80 | 2.59 | 2.73 | 2.38 | 195618 |
| 1734564900 | 2.5 | -0.03 | -1.19 | 2.52 | 2.84 | 2.48 | 71838 |
| 1734478500 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.645 | 2.46 | 46716 |
| 1734392100 | 2.5099999 | 0.05 | 2.03 | 2.5 | 2.64 | 2.42 | 68168 |
| 1734132900 | 2.46 | -0.49 | -16.61 | 2.84 | 2.84 | 2.46 | 193311 |
| 1734046500 | 2.95 | -0.43 | -12.72 | 3.38 | 3.45 | 2.95 | 58235 |
| 1733960100 | 3.38 | 0.28 | 9.03 | 3.1 | 3.54 | 3.09 | 86112 |
| 1733873700 | 3.1 | 0.25 | 8.77 | 2.85 | 3.29 | 2.785 | 110640 |
| 1733787300 | 2.85 | 0.02 | 0.71 | 2.91 | 2.9613 | 2.7 | 136745 |
| 1733528100 | 2.83 | 0.29 | 11.42 | 2.55 | 2.855 | 2.55 | 90097 |
| 1733441700 | 2.54 | -0.16 | -5.93 | 2.7 | 2.73 | 2.5 | 108807 |
| 1733355300 | 2.7 | 0.01 | 0.37 | 2.69 | 2.86 | 2.64 | 55780 |
| 1733268900 | 2.69 | -0.06 | -2.18 | 2.8 | 2.8 | 2.62 | 79166 |
| 1733182500 | 2.75 | 0.02 | 0.73 | 2.72 | 3 | 2.72 | 101507 |
| 1732917840 | 2.73 | 0.21 | 8.33 | 2.56 | 2.89 | 2.56 | 108696 |
| 1732750500 | 2.52 | -0.14 | -5.26 | 2.6 | 2.73 | 2.48 | 131338 |
| 1732664100 | 2.66 | 0.1 | 3.91 | 2.55 | 2.68 | 2.55 | 85018 |
| 1732577700 | 2.56 | 0.21 | 8.94 | 2.43 | 2.6349999 | 2.41 | 110415 |
| 1732318500 | 2.35 | -0.22 | -8.56 | 2.58 | 2.7 | 2.33 | 295430 |
| 1732232100 | 2.57 | -0.14 | -5.17 | 2.74 | 2.74 | 2.5 | 96280 |
| 1732145700 | 2.71 | 0.02 | 0.74 | 2.74 | 2.77 | 2.69 | 50141 |
| 1732059300 | 2.69 | -0.3 | -10.03 | 2.95 | 3 | 2.625 | 87481 |
| 1731972900 | 2.99 | -0.02 | -0.66 | 3.07 | 3.07 | 2.9558 | 298997 |
| 1731713700 | 3.0099999 | -0.23 | -7.10 | 3.3 | 3.3 | 2.8849999 | 112075 |
| 1731627300 | 3.24 | -0.33 | -9.24 | 3.55 | 3.6 | 3.24 | 60309 |
| 1731540900 | 3.57 | -0.13 | -3.51 | 3.7 | 3.75 | 3.56 | 44941 |
| 1731454500 | 3.7 | 0.12 | 3.35 | 3.56 | 3.705 | 3.56 | 53928 |
| 1731368100 | 3.58 | 0.08 | 2.29 | 3.52 | 3.66 | 3.31 | 52346 |
| 1731108900 | 3.5 | 0.18 | 5.42 | 3.4 | 3.57 | 3.245 | 49657 |
| 1731022500 | 3.32 | 0.15 | 4.73 | 3.18 | 3.43 | 3.1111 | 49593 |
| 1730936100 | 3.17 | 0.18 | 6.02 | 3.09 | 3.25 | 3.0093 | 82966 |
| 1730849700 | 2.99 | 0.08 | 2.75 | 2.89 | 3.08 | 2.82 | 44462 |
| 1730763300 | 2.91 | -0.07 | -2.35 | 3.0099999 | 3.04 | 2.91 | 32713 |
| 1730500500 | 2.98 | 0.06 | 2.05 | 2.94 | 3 | 2.94 | 28904 |
| 1730414100 | 2.92 | 0 | 0.00 | 2.92 | 3.02 | 2.8329 | 42396 |
| 1730327700 | 2.92 | -0.21 | -6.71 | 3.09 | 3.11 | 2.91 | 37135 |
| 1730241300 | 3.13 | 0.13 | 4.33 | 3 | 3.205 | 2.89 | 115938 |
| 1730154900 | 3 | 0.08 | 2.74 | 3.0299999 | 3.12 | 2.88 | 57807 |
| 1729895700 | 2.92 | -0.07 | -2.34 | 2.99 | 3.059 | 2.82 | 101693 |
| 1729809300 | 2.99 | -0.03 | -0.99 | 3.02 | 3.089 | 2.89 | 83853 |
| 1729722900 | 3.02 | -0.01 | -0.33 | 3 | 3.05 | 2.95 | 89082 |
| 1729636500 | 3.0299999 | 0 | 0.00 | 3 | 3.15 | 2.9 | 61830 |
| 1729550100 | 3.0299999 | -0.02 | -0.66 | 2.94 | 3.0799 | 2.94 | 72650 |
| 1729290900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.13 | 2.98 | 52530 |
| 1729204500 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.0779 | 2.97 | 51370 |
| 1729118100 | 3.04 | 0 | 0.00 | 3.1 | 3.1 | 2.99 | 58066 |
| 1729031700 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.12 | 2.97 | 95077 |
| 1728945300 | 3.02 | 0 | 0.00 | 3.02 | 3.11 | 2.96 | 81013 |
| 1728686100 | 3.02 | 0.09 | 3.07 | 2.95 | 3.149 | 2.92 | 46251 |
| 1728599700 | 2.93 | 0.03 | 1.03 | 2.9 | 3.15 | 2.9 | 38959 |
| 1728513300 | 2.9 | -0.15 | -4.92 | 3.02 | 3.05 | 2.9 | 24053 |
| 1728426900 | 3.05 | -0.08 | -2.56 | 3.18 | 3.2799999 | 3.0099999 | 38711 |
| 1728340500 | 3.13 | -0.05 | -1.57 | 3.18 | 3.39 | 3.1 | 29835 |
| 1728081300 | 3.18 | 0.05 | 1.60 | 3.19 | 3.27 | 3.08 | 40271 |
| 1727994900 | 3.13 | 0.01 | 0.32 | 3.16 | 3.25 | 3 | 52444 |
| 1727908500 | 3.12 | -0.14 | -4.29 | 3.2599999 | 3.3582 | 3.07 | 47361 |
| 1727822100 | 3.2599999 | -0.21 | -6.05 | 3.49 | 3.49 | 3.25 | 58022 |
| 1727735700 | 3.47 | 0.08 | 2.36 | 3.39 | 3.51 | 3.27 | 48223 |
| 1727476500 | 3.39 | -0.13 | -3.69 | 3.52 | 3.58 | 3.27 | 38962 |
| 1727390100 | 3.52 | 0.07 | 2.03 | 3.48 | 3.56 | 3.32 | 29208 |
| 1727303700 | 3.45 | 0.06 | 1.77 | 3.42 | 3.6 | 3.2 | 34073 |
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
