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 | -0.225 | -11.1111111111 | 2.025 | 2.14 | 1.8 | 2674655 | 1.92158752 | CS |
| 4 | -1.65 | -47.8260869565 | 3.45 | 3.5 | 1.8 | 3290924 | 2.41917191 | CS |
| 12 | -0.96 | -34.7826086957 | 2.76 | 3.67 | 1.8 | 2830146 | 2.73210579 | CS |
| 26 | -0.89 | -33.0855018587 | 2.69 | 3.67 | 1.8 | 2134275 | 2.81394261 | CS |
| 52 | -0.9 | -33.3333333333 | 2.7 | 3.67 | 1.8 | 1892922 | 2.7468575 | CS |
| 156 | -5.7 | -76 | 7.5 | 8.6512 | 1.8 | 2231256 | 4.57971136 | CS |
| 260 | -0.11 | -5.75916230366 | 1.91 | 19.79 | 1.05 | 3668206 | 7.45837009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.8 | -0.04 | -1.91 | 1.82 | 1.875 | 1.78 | 2466774 |
| 1741304100 | 1.835 | -0.09 | -4.43 | 1.8794 | 1.8899 | 1.81 | 1950165 |
| 1741217700 | 1.92 | 0.04 | 2.13 | 1.885 | 1.95 | 1.85 | 1681153 |
| 1741131300 | 1.88 | -0.03 | -1.57 | 1.8305 | 1.92 | 1.82 | 2848199 |
| 1741044900 | 1.91 | -0.13 | -6.37 | 2.115 | 2.14 | 1.9 | 3447190 |
| 1740785700 | 2.04 | 0.02 | 0.99 | 1.9857 | 2.07 | 1.97 | 2913756 |
| 1740699300 | 2.02 | 0.09 | 4.39 | 1.999 | 2.075 | 1.965 | 3295384 |
| 1740612900 | 1.935 | -0.09 | -4.21 | 2.0305 | 2.035 | 1.9 | 4886876 |
| 1740526500 | 2.02 | -0.69 | -25.46 | 2.46 | 2.48 | 1.81 | 15721451 |
| 1740440100 | 2.71 | -0.09 | -3.21 | 2.79 | 2.7991 | 2.675 | 2325209 |
| 1740180900 | 2.8 | -0.12 | -4.11 | 2.96 | 2.96 | 2.79 | 2017759 |
| 1740094500 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 1692237 |
| 1740008100 | 2.98 | -0.07 | -2.30 | 3.0299999 | 3.05 | 2.93 | 2614712 |
| 1739921700 | 3.05 | -0.08 | -2.56 | 3.1234 | 3.15 | 3.0099999 | 3808723 |
| 1739576100 | 3.13 | -0.04 | -1.26 | 3.22 | 3.22 | 3.12 | 1749138 |
| 1739489700 | 3.17 | -0.02 | -0.47 | 3.18 | 3.22 | 3.15 | 1991197 |
| 1739403300 | 3.185 | -0.1 | -2.90 | 3.22 | 3.27 | 3.18 | 1980316 |
| 1739316900 | 3.2799999 | -0.12 | -3.53 | 3.38 | 3.46 | 3.2799999 | 2030243 |
| 1739230500 | 3.4 | -0.01 | -0.29 | 3.46 | 3.5 | 3.375 | 2426529 |
| 1738971300 | 3.41 | -0.03 | -0.87 | 3.45 | 3.475 | 3.38 | 1931923 |
| 1738884900 | 3.44 | -0.13 | -3.64 | 3.56 | 3.62 | 3.3601 | 2608900 |
| 1738798500 | 3.57 | 0.12 | 3.48 | 3.47 | 3.67 | 3.47 | 2953014 |
| 1738712100 | 3.45 | 0.35 | 11.29 | 3.05 | 3.49 | 3.05 | 3873462 |
| 1738625700 | 3.1 | -0.21 | -6.34 | 3.1525 | 3.295 | 3.09 | 2006839 |
| 1738366500 | 3.31 | -0.01 | -0.30 | 3.345 | 3.47 | 3.22 | 2715256 |
| 1738280100 | 3.32 | 0.06 | 1.84 | 3.3 | 3.41 | 3.27 | 3888994 |
| 1738193700 | 3.2599999 | 0.1 | 3.16 | 3.14 | 3.3 | 3.14 | 3368727 |
| 1738107300 | 3.16 | -0.01 | -0.32 | 3.15 | 3.2 | 3.0299999 | 2894578 |
| 1738020900 | 3.17 | 0.02 | 0.63 | 3.09 | 3.21 | 3.05 | 2219751 |
| 1737761700 | 3.15 | 0.23 | 7.88 | 2.96 | 3.21 | 2.96 | 3791105 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.97 | 2.87 | 2165846 |
| 1737502500 | 2.94 | 0.06 | 2.08 | 2.915 | 3.0299999 | 2.815 | 2900068 |
| 1737156900 | 2.88 | 0.04 | 1.41 | 2.88 | 2.89 | 2.805 | 1766745 |
| 1737070500 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.79 | 1407106 |
| 1736984100 | 2.85 | 0.15 | 5.56 | 2.8 | 2.87 | 2.7599999 | 1591913 |
| 1736897700 | 2.7 | -0.03 | -1.10 | 2.7599999 | 2.8 | 2.69 | 1755359 |
| 1736811300 | 2.73 | -0.31 | -10.20 | 3 | 3.035 | 2.685 | 4254712 |
| 1736552100 | 3.04 | 0.03 | 1.00 | 3.02 | 3.1699 | 2.98 | 3212074 |
| 1736379300 | 3.0099999 | -0.01 | -0.33 | 2.96 | 3.0099999 | 2.88 | 2380845 |
| 1736292900 | 3.02 | 0.01 | 0.33 | 3.04 | 3.1 | 2.965 | 2808703 |
| 1736206500 | 3.0099999 | 0.14 | 4.88 | 2.97 | 3.06 | 2.88 | 3472364 |
| 1735947300 | 2.87 | 0.24 | 9.13 | 2.6527 | 2.925 | 2.64 | 4378059 |
| 1735860900 | 2.63 | 0.12 | 4.78 | 2.565 | 2.6889 | 2.56 | 3462321 |
| 1735688100 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.59 | 2.4995 | 2638771 |
| 1735601700 | 2.49 | -0.13 | -4.96 | 2.58 | 2.6 | 2.47 | 1983983 |
| 1735342500 | 2.62 | -0.02 | -0.76 | 2.6349999 | 2.69 | 2.58 | 1800604 |
| 1735256100 | 2.64 | 0.09 | 3.53 | 2.59 | 2.65 | 2.5099999 | 1440804 |
| 1735077840 | 2.55 | 0.02 | 0.79 | 2.5099999 | 2.58 | 2.48 | 1268749 |
| 1734996900 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.585 | 2.5099999 | 1830206 |
| 1734737700 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.6299 | 2.49 | 1903721 |
| 1734651300 | 2.5299999 | -0.05 | -1.94 | 2.6 | 2.61 | 2.495 | 2748280 |
| 1734564900 | 2.58 | -0.13 | -4.80 | 2.715 | 2.77 | 2.54 | 2686735 |
| 1734478500 | 2.71 | -0.04 | -1.45 | 2.745 | 2.7599999 | 2.65 | 1253762 |
| 1734392100 | 2.75 | -0.02 | -0.54 | 2.72 | 2.8 | 2.69 | 1373704 |
| 1734132900 | 2.765 | -0.01 | -0.18 | 2.74 | 2.7799999 | 2.65 | 1916362 |
| 1734046500 | 2.77 | -0.03 | -1.07 | 2.7599999 | 2.84 | 2.75 | 1433294 |
| 1733960100 | 2.8 | 0.01 | 0.36 | 2.85 | 2.89 | 2.79 | 2109320 |
| 1733873700 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.88 | 2.735 | 2156700 |
| 1733787300 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.93 | 2.74 | 2332161 |
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
