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 | -0.39 | -8.21052631579 | 4.75 | 4.8473 | 4.17 | 66071 | 4.53801933 | CS |
| 4 | -1.24 | -22.1428571429 | 5.6 | 6.12 | 4.17 | 82026 | 5.25077779 | CS |
| 12 | 0.69 | 18.8010899183 | 3.67 | 6.12 | 3.29 | 81099 | 4.53172692 | CS |
| 26 | -0.52 | -10.6557377049 | 4.88 | 6.12 | 2.86 | 67566 | 4.26933161 | CS |
| 52 | -0.89 | -16.9523809524 | 5.25 | 7 | 2.86 | 60638 | 4.98512754 | CS |
| 156 | -2.26 | -34.1389728097 | 6.62 | 7.94 | 2.3 | 34676 | 4.95659554 | CS |
| 260 | -6.31 | -59.137769447 | 10.67 | 12.5 | 2.3 | 37375 | 5.54762137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.36 | -0.11 | -2.46 | 4.41 | 4.49 | 4.3 | 24917 |
| 1741304100 | 4.47 | -0.1 | -2.19 | 4.5 | 4.59 | 4.345 | 40719 |
| 1741217700 | 4.57 | 0.01 | 0.22 | 4.61 | 4.61 | 4.47 | 14341 |
| 1741131300 | 4.5599999 | 0.11 | 2.47 | 4.41 | 4.695 | 4.17 | 114029 |
| 1741044900 | 4.45 | -0.26 | -5.52 | 4.695 | 4.71 | 4.4081 | 100210 |
| 1740785700 | 4.71 | -0.04 | -0.84 | 4.795 | 4.8473 | 4.64 | 52170 |
| 1740699300 | 4.75 | -0.11 | -2.26 | 4.84 | 4.89 | 4.72 | 50278 |
| 1740612900 | 4.86 | -0.13 | -2.61 | 4.91 | 5.0199999 | 4.75 | 81518 |
| 1740526500 | 4.99 | -0.13 | -2.54 | 5.04 | 5.0843999 | 4.6499 | 78734 |
| 1740440100 | 5.12 | -0.32 | -5.88 | 5.3 | 5.3916 | 5.12 | 75368 |
| 1740180900 | 5.44 | -0.1 | -1.81 | 5.6 | 5.6426 | 5.33 | 94572 |
| 1740094500 | 5.54 | 0.12 | 2.21 | 5.4 | 5.575 | 5.1112 | 162668 |
| 1740008100 | 5.42 | -0.69 | -11.29 | 5.7699999 | 5.85 | 5.4 | 188361 |
| 1739921700 | 6.11 | 0.56 | 10.09 | 5.63 | 6.12 | 5.57 | 160099 |
| 1739576100 | 5.55 | 0.07 | 1.28 | 5.4349999 | 5.64 | 5.325 | 70963 |
| 1739489700 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.54 | 5.3257 | 39810 |
| 1739403300 | 5.5 | -0.01 | -0.18 | 5.4349999 | 5.51 | 5.35 | 23513 |
| 1739316900 | 5.51 | 0 | 0.00 | 5.39 | 5.5599999 | 5.378 | 24392 |
| 1739230500 | 5.51 | -0.01 | -0.18 | 5.64 | 5.64 | 5.2859 | 79873 |
| 1738971300 | 5.5199999 | 0.03 | 0.55 | 5.6 | 5.6 | 5.3099999 | 81241 |
| 1738884900 | 5.49 | 0 | 0.00 | 5.39 | 5.49 | 5.2701 | 39234 |
| 1738798500 | 5.49 | 0.05 | 0.92 | 5.5599999 | 5.57 | 5.32 | 108415 |
| 1738712100 | 5.44 | 0.24 | 4.62 | 5.2 | 5.59 | 5.2 | 116463 |
| 1738625700 | 5.2 | 0.27 | 5.48 | 4.7618 | 5.2 | 4.7016 | 54407 |
| 1738366500 | 4.93 | -0.04 | -0.80 | 5 | 5.0834 | 4.8357 | 75654 |
| 1738280100 | 4.97 | 0.07 | 1.43 | 4.96 | 5.1 | 4.7509 | 88634 |
| 1738193700 | 4.9 | 0.67 | 15.84 | 4.65 | 5.0336999 | 4.62 | 191039 |
| 1738107300 | 4.23 | 0 | 0.00 | 4.23 | 4.2991 | 4.1771 | 25323 |
| 1738020900 | 4.23 | -0.25 | -5.58 | 4.5 | 4.51 | 4.21 | 58474 |
| 1737761700 | 4.48 | 0.25 | 5.91 | 4.2699999 | 4.48 | 4.24 | 77544 |
| 1737675300 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1737588900 | 4.23 | -0.09 | -2.08 | 4.3 | 4.3099999 | 4.146 | 80028 |
| 1737502500 | 4.32 | 0.15 | 3.60 | 4.29 | 4.38 | 4.2 | 125733 |
| 1737156900 | 4.17 | 0.09 | 2.21 | 4.19 | 4.25 | 4.09 | 74667 |
| 1737070500 | 4.08 | -0.08 | -1.92 | 4.18 | 4.18 | 4.0248 | 30102 |
| 1736984100 | 4.16 | 0.17 | 4.26 | 4 | 4.2496 | 3.9296 | 129646 |
| 1736897700 | 3.99 | 0.58 | 17.01 | 3.53 | 3.99 | 3.45 | 267497 |
| 1736811300 | 3.41 | 0.06 | 1.64 | 3.42 | 3.47 | 3.29 | 75744 |
| 1736552100 | 3.355 | -0.1 | -2.75 | 3.59 | 3.59 | 3.33 | 50750 |
| 1736379300 | 3.45 | -0.12 | -3.36 | 3.55 | 3.55 | 3.42 | 39069 |
| 1736292900 | 3.57 | -0.1 | -2.59 | 3.73 | 3.7833 | 3.52 | 36381 |
| 1736206500 | 3.665 | -0.1 | -2.53 | 3.72 | 3.77 | 3.632 | 70449 |
| 1735947300 | 3.76 | 0.12 | 3.30 | 3.64 | 3.78 | 3.57 | 20590 |
| 1735860900 | 3.64 | -0.06 | -1.62 | 3.74 | 3.75 | 3.585 | 22127 |
| 1735688100 | 3.7 | 0.27 | 7.87 | 3.43 | 3.71 | 3.43 | 118860 |
| 1735601700 | 3.43 | -0.05 | -1.44 | 3.45 | 3.5 | 3.37 | 119377 |
| 1735342500 | 3.48 | -0.06 | -1.69 | 3.51 | 3.57 | 3.415 | 68629 |
| 1735256100 | 3.54 | 0 | 0.00 | 3.68 | 3.7188 | 3.52 | 25400 |
| 1735077840 | 3.54 | 0.04 | 1.09 | 3.52 | 3.63 | 3.4465 | 30861 |
| 1734996900 | 3.502 | 0.04 | 1.21 | 3.47 | 3.53 | 3.44 | 70947 |
| 1734737700 | 3.46 | 0.02 | 0.58 | 3.47 | 3.55 | 3.4 | 39456 |
| 1734651300 | 3.44 | -0.09 | -2.55 | 3.53 | 3.53 | 3.44 | 58286 |
| 1734564900 | 3.53 | -0.21 | -5.61 | 3.74 | 3.83 | 3.5014 | 85767 |
| 1734478500 | 3.74 | -0.04 | -1.06 | 3.64 | 3.8 | 3.63 | 86546 |
| 1734392100 | 3.78 | 0.18 | 5.00 | 3.62 | 3.89 | 3.53 | 204516 |
| 1734132900 | 3.6 | -0.03 | -0.83 | 3.6041 | 3.64 | 3.49 | 45164 |
| 1734046500 | 3.63 | -0.08 | -2.16 | 3.695 | 3.75 | 3.58 | 63696 |
| 1733960100 | 3.71 | -0.04 | -1.07 | 3.7 | 3.75 | 3.56 | 76363 |
| 1733873700 | 3.75 | 0.47 | 14.33 | 3.3073 | 3.84 | 3.3073 | 183581 |
| 1733787300 | 3.2799999 | 0.01 | 0.31 | 3.33 | 3.4 | 3.27 | 73205 |
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
