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 | -0.0595 | -4.16083916084 | 1.43 | 1.4399 | 1.25 | 206532 | 1.37270543 | CS |
| 4 | -0.2795 | -16.9393939394 | 1.65 | 2 | 1.25 | 371311 | 1.62022297 | CS |
| 12 | -0.5095 | -27.1010638298 | 1.88 | 2.12 | 1.25 | 428001 | 1.75189003 | CS |
| 26 | -0.2195 | -13.8050314465 | 1.59 | 3.52 | 1.25 | 667330 | 2.21513726 | CS |
| 52 | -1.2195 | -47.0849420849 | 2.59 | 3.52 | 1.25 | 419359 | 2.17376652 | CS |
| 156 | -2.5795 | -65.3037974684 | 3.95 | 4.49 | 1.25 | 384419 | 2.42317053 | CS |
| 260 | -2.5795 | -65.3037974684 | 3.95 | 4.49 | 1.25 | 384419 | 2.42317053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.46 | 1.36 | 180237 |
| 1739489700 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.41 | 1.32 | 146420 |
| 1739403300 | 1.35 | 0.01 | 0.75 | 1.33 | 1.37 | 1.25 | 243975 |
| 1739316900 | 1.34 | -0.07 | -4.96 | 1.3799999 | 1.42 | 1.33 | 165673 |
| 1739230500 | 1.41 | 0.03 | 2.17 | 1.42 | 1.42 | 1.36 | 213779 |
| 1738971300 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.4398 | 1.36 | 262812 |
| 1738884900 | 1.42 | -0.05 | -3.40 | 1.48 | 1.5 | 1.35 | 397651 |
| 1738798500 | 1.47 | -0.05 | -3.29 | 1.53 | 1.54 | 1.41 | 434457 |
| 1738712100 | 1.52 | -0.04 | -2.56 | 1.56 | 1.56 | 1.5 | 246710 |
| 1738625700 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.49 | 374873 |
| 1738366500 | 1.6 | -0.06 | -3.61 | 1.6299999 | 1.65 | 1.59 | 278058 |
| 1738280100 | 1.66 | -0.03 | -1.78 | 1.66 | 1.7 | 1.6399999 | 241587 |
| 1738193700 | 1.69 | 0.05 | 3.05 | 1.65 | 1.69 | 1.615 | 208447 |
| 1738107300 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6 | 183962 |
| 1738020900 | 1.67 | -0.12 | -6.70 | 1.77 | 1.7799 | 1.66 | 339716 |
| 1737761700 | 1.79 | 0.08 | 4.68 | 1.77 | 1.8 | 1.72 | 583496 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | 0 | 0.00 | 1.7 | 1.74 | 1.6399999 | 275403 |
| 1737502500 | 1.71 | -0.08 | -4.47 | 1.89 | 2 | 1.7 | 866690 |
| 1737156900 | 1.79 | 0.15 | 9.15 | 1.65 | 1.93 | 1.65 | 1219894 |
| 1737070500 | 1.6399999 | 0.04 | 2.50 | 1.66 | 1.66 | 1.58 | 228946 |
| 1736984100 | 1.6 | 0.07 | 4.58 | 1.55 | 1.61 | 1.55 | 197619 |
| 1736897700 | 1.53 | -0.05 | -3.16 | 1.58 | 1.6 | 1.51 | 127128 |
| 1736811300 | 1.58 | 0.02 | 1.28 | 1.49 | 1.58 | 1.46 | 245718 |
| 1736552100 | 1.56 | -0.01 | -0.64 | 1.57 | 1.6 | 1.48 | 276732 |
| 1736379300 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.54 | 251811 |
| 1736292900 | 1.6 | -0.04 | -2.44 | 1.65 | 1.65 | 1.58 | 351451 |
| 1736206500 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.69 | 1.625 | 338772 |
| 1735947300 | 1.65 | 0.05 | 3.12 | 1.59 | 1.67 | 1.5593999 | 305494 |
| 1735860900 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.53 | 379772 |
| 1735688100 | 1.62 | 0.08 | 5.19 | 1.55 | 1.62 | 1.55 | 240226 |
| 1735601700 | 1.54 | -0.07 | -4.35 | 1.61 | 1.61 | 1.5 | 423886 |
| 1735342500 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.55 | 346332 |
| 1735256100 | 1.65 | 0.07 | 4.43 | 1.58 | 1.6773 | 1.55 | 334800 |
| 1735077840 | 1.58 | -0.01 | -0.63 | 1.62 | 1.62 | 1.5601 | 189545 |
| 1734996900 | 1.59 | -0.14 | -8.09 | 1.73 | 1.74 | 1.56 | 560183 |
| 1734737700 | 1.73 | -0.08 | -4.42 | 1.72 | 1.78 | 1.65 | 779894 |
| 1734651300 | 1.81 | -0.05 | -2.69 | 1.88 | 1.9199 | 1.79 | 264517 |
| 1734564900 | 1.86 | -0.14 | -7.00 | 1.99 | 2 | 1.7903 | 579831 |
| 1734478500 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 1.95 | 343589 |
| 1734392100 | 2.04 | 0.09 | 4.62 | 1.97 | 2.05 | 1.93 | 711037 |
| 1734132900 | 1.95 | 0.03 | 1.56 | 1.9 | 1.97 | 1.8476 | 554137 |
| 1734046500 | 1.92 | 0.08 | 4.35 | 1.83 | 1.97 | 1.815 | 435536 |
| 1733960100 | 1.84 | -0.02 | -1.08 | 1.83 | 1.89 | 1.83 | 317420 |
| 1733873700 | 1.86 | -0.04 | -2.11 | 1.9 | 1.92 | 1.83 | 184547 |
| 1733787300 | 1.9 | 0.04 | 2.15 | 1.87 | 1.94 | 1.8305 | 382387 |
| 1733528100 | 1.86 | 0.07 | 3.91 | 1.79 | 1.91 | 1.7672 | 699779 |
| 1733441700 | 1.79 | -0.02 | -1.10 | 1.98 | 2.12 | 1.745 | 1246505 |
| 1733355300 | 1.81 | 0.12 | 7.10 | 1.73 | 1.83 | 1.71 | 650582 |
| 1733268900 | 1.69 | -0.14 | -7.65 | 1.81 | 1.845 | 1.685 | 605908 |
| 1733182500 | 1.83 | -0.16 | -8.04 | 1.98 | 1.98 | 1.75 | 875168 |
| 1732917840 | 1.99 | 0.01 | 0.51 | 2 | 2.06 | 1.95 | 446515 |
| 1732750500 | 1.98 | 0.04 | 2.06 | 1.97 | 2.09 | 1.95 | 646512 |
| 1732664100 | 1.94 | -0.04 | -2.02 | 1.95 | 2.0299999 | 1.92 | 400634 |
| 1732577700 | 1.98 | -0.01 | -0.50 | 1.97 | 2.08 | 1.9 | 690837 |
| 1732318500 | 1.99 | 0.11 | 5.85 | 1.88 | 2.0381999 | 1.87 | 621359 |
| 1732232100 | 1.88 | -0.1 | -5.05 | 1.98 | 2.0099999 | 1.81 | 1079757 |
| 1732145700 | 1.98 | -0.06 | -2.94 | 2.05 | 2.14 | 1.92 | 1148782 |
| 1732059300 | 2.04 | 0.11 | 5.70 | 1.85 | 2.11 | 1.83 | 1121647 |
| 1731972900 | 1.93 | -0.07 | -3.50 | 1.97 | 2.02 | 1.76 | 1490261 |
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
