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 | 0.13 | 6.95187165775 | 1.87 | 2.04 | 1.86 | 1660726 | 1.99133546 | CS |
| 4 | -0.09 | -4.30622009569 | 2.09 | 2.13 | 1.86 | 1216984 | 1.98036123 | CS |
| 12 | -0.25 | -11.1111111111 | 2.25 | 2.34 | 1.86 | 1121547 | 2.08759757 | CS |
| 26 | -0.3 | -13.0434782609 | 2.3 | 2.54 | 1.86 | 1034545 | 2.18543503 | CS |
| 52 | -0.04 | -1.96078431373 | 2.04 | 3.14 | 1.86 | 1845803 | 2.36660493 | CS |
| 156 | -2.27 | -53.1615925059 | 4.27 | 4.31 | 1.64 | 1923699 | 2.59874503 | CS |
| 260 | -4.88 | -70.9302325581 | 6.88 | 15.83 | 1.64 | 3051291 | 5.61240957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.0099999 | 0.01 | 0.50 | 2 | 2.04 | 1.99 | 747895 |
| 1735077840 | 2 | -0.01 | -0.50 | 2.02 | 2.0303 | 1.99 | 958082 |
| 1734996900 | 2.0099999 | 0.06 | 3.08 | 1.98 | 2.04 | 1.965 | 3017461 |
| 1734737700 | 1.95 | 0.08 | 4.28 | 1.8699 | 1.97 | 1.86 | 1871504 |
| 1734651300 | 1.87 | -0.02 | -1.06 | 1.905 | 1.95 | 1.87 | 1008138 |
| 1734564900 | 1.89 | -0.06 | -3.08 | 1.97 | 1.985 | 1.88 | 1302655 |
| 1734478500 | 1.95 | 0.02 | 1.04 | 1.92 | 1.98 | 1.92 | 995571 |
| 1734392100 | 1.93 | 0 | 0.00 | 1.9101 | 2 | 1.91 | 1068438 |
| 1734132900 | 1.93 | -0.03 | -1.53 | 1.96 | 1.96 | 1.9 | 1509832 |
| 1734046500 | 1.96 | 0.01 | 0.51 | 1.9373 | 1.98 | 1.92 | 1101960 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.94 | 1543295 |
| 1733873700 | 2.0099999 | -0.01 | -0.50 | 2.005 | 2.0499 | 2 | 1155016 |
| 1733787300 | 2.02 | -0.02 | -0.98 | 2.07 | 2.13 | 2.02 | 1285930 |
| 1733528100 | 2.04 | 0.02 | 0.74 | 2.0299999 | 2.09 | 2.0299999 | 740993 |
| 1733441700 | 2.025 | 0 | 0.25 | 2.0099999 | 2.065 | 2 | 1020104 |
| 1733355300 | 2.02 | -0.01 | -0.49 | 2.02 | 2.04 | 1.98 | 1149444 |
| 1733268900 | 2.0299999 | -0.04 | -1.93 | 2.08 | 2.1 | 2.0099999 | 882326 |
| 1733182500 | 2.07 | -0.01 | -0.48 | 2.08 | 2.0907 | 2.04 | 848732 |
| 1732917840 | 2.08 | 0 | 0.00 | 2.09 | 2.115 | 2.06 | 373847 |
| 1732750500 | 2.08 | -0.01 | -0.48 | 2.09 | 2.1301 | 2.07 | 561229 |
| 1732664100 | 2.09 | -0.04 | -1.88 | 2.1233 | 2.14 | 2.07 | 703383 |
| 1732577700 | 2.13 | 0.05 | 2.40 | 2.09 | 2.2 | 2.0806 | 1811610 |
| 1732318500 | 2.08 | 0.03 | 1.46 | 2.06 | 2.11 | 2.04 | 636322 |
| 1732232100 | 2.05 | 0.04 | 1.99 | 2.02 | 2.1 | 2 | 1202029 |
| 1732145700 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.05 | 1.99 | 669133 |
| 1732059300 | 2.0299999 | -0.01 | -0.49 | 2.0293 | 2.05 | 2.005 | 641903 |
| 1731972900 | 2.04 | 0.03 | 1.49 | 2.0299999 | 2.075 | 2.0099999 | 756872 |
| 1731713700 | 2.0099999 | -0.06 | -2.90 | 2.07 | 2.105 | 2.0099999 | 1236207 |
| 1731627300 | 2.07 | -0.1 | -4.61 | 2.1549999 | 2.17 | 2.06 | 974787 |
| 1731540900 | 2.17 | -0.09 | -3.98 | 2.225 | 2.295 | 2.1 | 2486276 |
| 1731454500 | 2.2599999 | 0.29 | 14.72 | 2.08 | 2.34 | 2.06 | 5051185 |
| 1731368100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.91 | 2094371 |
| 1731108900 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 1.98 | 1017028 |
| 1731022500 | 2.06 | 0.01 | 0.49 | 2.0609 | 2.08 | 2.025 | 938818 |
| 1730936100 | 2.05 | -0.17 | -7.66 | 2.07 | 2.08 | 2 | 2716634 |
| 1730849700 | 2.22 | 0.02 | 0.91 | 2.1525 | 2.25 | 2.12 | 1690637 |
| 1730763300 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2599999 | 2.18 | 1357090 |
| 1730500500 | 2.16 | 0.07 | 3.35 | 2.105 | 2.185 | 2.1043 | 773162 |
| 1730414100 | 2.09 | -0.02 | -0.95 | 2.12 | 2.12 | 2.09 | 443305 |
| 1730327700 | 2.11 | -0.08 | -3.65 | 2.2 | 2.23 | 2.11 | 636645 |
| 1730241300 | 2.19 | -0.04 | -1.79 | 2.225 | 2.2799999 | 2.19 | 654947 |
| 1730154900 | 2.23 | 0.01 | 0.45 | 2.24 | 2.27 | 2.22 | 450549 |
| 1729895700 | 2.22 | 0.03 | 1.37 | 2.19 | 2.2799999 | 2.184 | 607793 |
| 1729809300 | 2.19 | -0.04 | -1.79 | 2.22 | 2.27 | 2.17 | 990361 |
| 1729722900 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.32 | 2.2 | 1591307 |
| 1729636500 | 2.29 | 0.16 | 7.51 | 2.125 | 2.305 | 2.105 | 2188515 |
| 1729550100 | 2.13 | -0.05 | -2.29 | 2.17 | 2.18 | 2.13 | 368810 |
| 1729290900 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.1401 | 432810 |
| 1729204500 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.14 | 320841 |
| 1729118100 | 2.16 | 0 | 0.00 | 2.15 | 2.19 | 2.15 | 351961 |
| 1729031700 | 2.16 | -0.04 | -1.82 | 2.2 | 2.205 | 2.15 | 451813 |
| 1728945300 | 2.2 | -0.01 | -0.45 | 2.23 | 2.23 | 2.18 | 422916 |
| 1728686100 | 2.21 | 0.1 | 4.74 | 2.115 | 2.22 | 2.115 | 814834 |
| 1728599700 | 2.11 | -0.01 | -0.47 | 2.12 | 2.125 | 2.0606 | 712452 |
| 1728513300 | 2.12 | -0.05 | -2.30 | 2.16 | 2.16 | 2.11 | 431507 |
| 1728426900 | 2.17 | -0.03 | -1.36 | 2.2 | 2.21 | 2.15 | 634301 |
| 1728340500 | 2.2 | -0.04 | -1.79 | 2.23 | 2.255 | 2.2 | 709062 |
| 1728081300 | 2.24 | 0 | 0.00 | 2.225 | 2.27 | 2.225 | 913621 |
| 1727994900 | 2.24 | 0.08 | 3.70 | 2.1499 | 2.2599999 | 2.14 | 1547515 |
| 1727908500 | 2.16 | 0.03 | 1.41 | 2.1203 | 2.19 | 2.12 | 751096 |
| 1727822100 | 2.13 | -0.06 | -2.74 | 2.18 | 2.195 | 2.12 | 566528 |
| 1727735520 | 2.19 | 0.02 | 0.92 | 2.14 | 2.27 | 2.14 | 981314 |
| 1727476500 | 2.17 | -0.02 | -0.91 | 2.19 | 2.2 | 2.15 | 514152 |
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
