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 | -0.16 | -8.33333333333 | 1.92 | 2.23 | 1.5601 | 604137 | 1.8226163 | CS |
| 4 | -0.16 | -8.33333333333 | 1.92 | 2.23 | 1.5601 | 291970 | 1.89119077 | CS |
| 12 | 0.58 | 49.1525423729 | 1.18 | 2.23 | 0.96 | 230895 | 1.75987276 | CS |
| 26 | 0.31 | 21.3793103448 | 1.45 | 2.23 | 0.84 | 147445 | 1.63811983 | CS |
| 52 | 0.11 | 6.66666666667 | 1.65 | 2.54 | 0.84 | 153746 | 1.73062914 | CS |
| 156 | -1.76 | -50 | 3.52 | 5.67 | 0.31 | 118756 | 1.79808243 | CS |
| 260 | -5.84 | -76.8421052632 | 7.6 | 7.84 | 0.31 | 121247 | 1.96006317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.9 | 1.75 | 142962 |
| 1734651300 | 1.8 | -0.14 | -7.22 | 2.08 | 2.0999 | 1.7501 | 238120 |
| 1734564900 | 1.94 | 0.11 | 6.01 | 1.85 | 2.23 | 1.83 | 1014402 |
| 1734478500 | 1.83 | -0.01 | -0.54 | 1.82 | 1.89 | 1.75 | 199467 |
| 1734392100 | 1.84 | 0.11 | 6.36 | 1.85 | 1.92 | 1.727 | 273865 |
| 1734132900 | 1.73 | -0.17 | -8.95 | 1.92 | 1.9699 | 1.5601 | 1294831 |
| 1734046500 | 1.9 | -0.04 | -2.06 | 1.9 | 1.97 | 1.8253 | 98908 |
| 1733960100 | 1.94 | 0.22 | 12.79 | 1.79 | 1.97 | 1.74 | 249110 |
| 1733873700 | 1.72 | -0.03 | -1.71 | 1.77 | 1.7899 | 1.6681999 | 93476 |
| 1733787300 | 1.75 | -0.21 | -10.71 | 1.9 | 2.0099999 | 1.75 | 164072 |
| 1733528100 | 1.96 | 0.16 | 8.89 | 1.81 | 2.02 | 1.81 | 188023 |
| 1733441700 | 1.8 | -0.29 | -13.88 | 2.08 | 2.22 | 1.8 | 275316 |
| 1733355300 | 2.09 | 0.03 | 1.46 | 2.1 | 2.15 | 1.9101 | 295008 |
| 1733268900 | 2.06 | -0.01 | -0.48 | 2.07 | 2.12 | 1.9101 | 135327 |
| 1733182500 | 2.07 | -0.05 | -2.36 | 2.08 | 2.19 | 2 | 288482 |
| 1732917840 | 2.12 | 0.15 | 7.61 | 1.95 | 2.16 | 1.85 | 201044 |
| 1732750500 | 1.97 | 0.15 | 8.24 | 1.91 | 2.0389 | 1.8271 | 151219 |
| 1732664100 | 1.82 | -0.09 | -4.71 | 1.89 | 2 | 1.77 | 169283 |
| 1732577700 | 1.91 | -0.15 | -7.28 | 2.02 | 2.1 | 1.8338 | 129978 |
| 1732318500 | 2.06 | 0.2 | 10.75 | 1.92 | 2.08 | 1.83 | 189736 |
| 1732232100 | 1.86 | -0.17 | -8.37 | 2.13 | 2.13 | 1.81 | 258889 |
| 1732145700 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.16 | 1.95 | 301683 |
| 1732059300 | 1.95 | 0.21 | 12.07 | 1.87 | 2.0226 | 1.71 | 352448 |
| 1731972900 | 1.74 | -0.13 | -6.95 | 1.98 | 1.98 | 1.7 | 241370 |
| 1731713700 | 1.87 | 0.07 | 3.89 | 1.79 | 1.94 | 1.49 | 229069 |
| 1731627300 | 1.8 | -0.08 | -4.26 | 1.92 | 1.93 | 1.77 | 151258 |
| 1731540900 | 1.88 | -0.14 | -6.93 | 2.02 | 2.1281 | 1.78 | 233959 |
| 1731454500 | 2.02 | -0.13 | -6.05 | 2.07 | 2.07 | 1.83 | 433356 |
| 1731368100 | 2.15 | 0.31 | 16.85 | 1.9 | 2.2 | 1.89 | 479280 |
| 1731108900 | 1.84 | 0.01 | 0.55 | 1.83 | 2 | 1.82 | 268937 |
| 1731022500 | 1.83 | 0.09 | 5.17 | 1.7 | 1.9 | 1.6 | 413935 |
| 1730936100 | 1.74 | 0.17 | 10.83 | 1.74 | 1.7793 | 1.65 | 368476 |
| 1730849700 | 1.57 | 0.19 | 13.77 | 1.4 | 1.61 | 1.4 | 201571 |
| 1730763300 | 1.3799999 | -0.07 | -4.83 | 1.42 | 1.47 | 1.32 | 117197 |
| 1730500500 | 1.45 | -0.14 | -8.81 | 1.58 | 1.62 | 1.42 | 188739 |
| 1730414100 | 1.59 | -0.12 | -7.02 | 1.76 | 1.76 | 1.26 | 498953 |
| 1730327700 | 1.71 | -0.09 | -5.00 | 1.75 | 1.79 | 1.65 | 214600 |
| 1730241300 | 1.8 | 0.15 | 9.09 | 1.7 | 1.8608 | 1.61 | 597437 |
| 1730154900 | 1.65 | 0.15 | 10.00 | 1.49 | 1.7 | 1.46 | 368985 |
| 1729895700 | 1.5 | 0.08 | 5.63 | 1.42 | 1.65 | 1.3899999 | 376618 |
| 1729809300 | 1.42 | 0.11 | 8.40 | 1.3 | 1.42 | 1.2986 | 179591 |
| 1729722900 | 1.31 | 0.01 | 0.77 | 1.29 | 1.31 | 1.17 | 159231 |
| 1729636500 | 1.3 | 0.02 | 1.56 | 1.3 | 1.33 | 1.26 | 39381 |
| 1729550100 | 1.28 | -0.01 | -0.78 | 1.28 | 1.35 | 1.22 | 80129 |
| 1729290900 | 1.29 | 0.08 | 6.61 | 1.23 | 1.31 | 1.1828 | 66822 |
| 1729204500 | 1.21 | -0.05 | -4.01 | 1.26 | 1.26 | 1.12 | 58414 |
| 1729118100 | 1.2605 | 0.19 | 17.80 | 1.07 | 1.3 | 1.07 | 210326 |
| 1729031700 | 1.07 | 0 | 0.00 | 1.05 | 1.12 | 1.05 | 112270 |
| 1728945300 | 1.07 | 0.06 | 5.94 | 1.04 | 1.1027 | 1.0149999 | 86938 |
| 1728686100 | 1.01 | 0.02 | 2.02 | 1 | 1.05 | 0.9901 | 62504 |
| 1728599700 | 0.99 | -0.015 | -1.49 | 0.97 | 1.031 | 0.96 | 19270 |
| 1728513300 | 1.0049999 | -0.02 | -1.47 | 1.01 | 1.037 | 0.98 | 124085 |
| 1728426900 | 1.02 | -0.05 | -4.67 | 1.04 | 1.0799 | 1 | 61500 |
| 1728340500 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1212 | 1.01 | 58145 |
| 1728081300 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.08 | 57527 |
| 1727994900 | 1.09 | -0.01 | -0.91 | 1.11 | 1.15 | 1.09 | 59781 |
| 1727908500 | 1.1 | -0.06 | -5.17 | 1.16 | 1.18 | 1.1 | 55349 |
| 1727822100 | 1.16 | 0.02 | 1.75 | 1.16 | 1.2294 | 1.1 | 48039 |
| 1727735700 | 1.1399999 | -0.13 | -10.24 | 1.19 | 1.25 | 1.1399999 | 150973 |
| 1727476500 | 1.27 | 0.11 | 9.48 | 1.18 | 1.27 | 1.1208 | 27251 |
| 1727390100 | 1.16 | 0.05 | 4.50 | 1.11 | 1.18 | 1.11 | 42792 |
| 1727303700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.11 | 22437 |
| 1727217300 | 1.15 | 0.05 | 4.55 | 1.09 | 1.19 | 1.05 | 63885 |
| 1727130900 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1799 | 1.1 | 60934 |
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
