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 | -0.31 | -14.4186046512 | 2.15 | 2.171 | 1.7824 | 1476692 | 1.96880271 | CS |
| 4 | -0.17 | -8.45771144279 | 2.01 | 2.25 | 1.7824 | 1729257 | 2.04303086 | CS |
| 12 | -0.01 | -0.540540540541 | 1.85 | 2.25 | 1.43 | 714392 | 2.0085348 | CS |
| 26 | 0.21 | 12.8834355828 | 1.63 | 2.25 | 1.43 | 349710 | 1.98541893 | CS |
| 52 | -0.61 | -24.8979591837 | 2.45 | 3.09 | 0.9621 | 240992 | 1.91529544 | CS |
| 156 | -8.19 | -81.6550348953 | 10.03 | 11 | 0.9621 | 247864 | 3.26016043 | CS |
| 260 | -8.19 | -81.6550348953 | 10.03 | 11 | 0.9621 | 247864 | 3.26016043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.84 | -0.07 | -3.66 | 1.91 | 1.91 | 1.81 | 603631 |
| 1737156900 | 1.91 | 0.01 | 0.53 | 1.93 | 1.97 | 1.85 | 395716 |
| 1737070500 | 1.9 | -0.03 | -1.55 | 1.91 | 1.95 | 1.7824 | 512994 |
| 1736984100 | 1.93 | -0.08 | -3.98 | 2.06 | 2.11 | 1.92 | 1841774 |
| 1736897700 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.171 | 2 | 3156285 |
| 1736811300 | 2.15 | -0.04 | -1.83 | 2.16 | 2.24 | 2.12 | 2438149 |
| 1736552100 | 2.19 | 0.18 | 8.96 | 2.0299999 | 2.25 | 2.005 | 4192995 |
| 1736379300 | 2.0099999 | -0.02 | -0.74 | 2.0099999 | 2.055 | 2 | 945477 |
| 1736292900 | 2.025 | 0 | 0.25 | 2.06 | 2.06 | 2 | 921742 |
| 1736206500 | 2.02 | -0.01 | -0.49 | 2.07 | 2.0882 | 2.005 | 1434692 |
| 1735947300 | 2.0299999 | 0.01 | 0.50 | 2.07 | 2.1 | 2 | 1691193 |
| 1735860900 | 2.02 | -0.09 | -4.27 | 2.08 | 2.11 | 1.99 | 2302583 |
| 1735688100 | 2.11 | 0.15 | 7.65 | 2 | 2.145 | 2 | 3524737 |
| 1735601700 | 1.96 | 0.07 | 3.70 | 1.93 | 2 | 1.83 | 1104145 |
| 1735342500 | 1.89 | 0.06 | 3.28 | 1.97 | 2.02 | 1.86 | 1422848 |
| 1735256100 | 1.83 | -0.12 | -6.15 | 1.96 | 1.97 | 1.815 | 546738 |
| 1735077840 | 1.95 | -0.07 | -3.47 | 2.0099999 | 2.055 | 1.9 | 989980 |
| 1734996900 | 2.02 | 0.09 | 4.66 | 1.96 | 2.12 | 1.95 | 1642593 |
| 1734737700 | 1.93 | 0.22 | 12.87 | 1.71 | 2.2299 | 1.71 | 2219131 |
| 1734651300 | 1.71 | -0.07 | -3.93 | 1.72 | 1.73 | 1.67 | 209933 |
| 1734564900 | 1.78 | -0.04 | -2.20 | 1.72 | 1.82 | 1.69 | 636013 |
| 1734478500 | 1.82 | -0.12 | -6.19 | 1.86 | 1.88 | 1.79 | 389715 |
| 1734392100 | 1.94 | -0.04 | -2.02 | 1.97 | 2 | 1.93 | 521651 |
| 1734132900 | 1.98 | 0.01 | 0.51 | 1.95 | 2.015 | 1.95 | 617677 |
| 1734046500 | 1.97 | -0.01 | -0.51 | 1.98 | 2 | 1.95 | 761606 |
| 1733960100 | 1.98 | 0.03 | 1.54 | 1.99 | 2.005 | 1.93 | 824776 |
| 1733873700 | 1.95 | -0.02 | -1.02 | 1.935 | 2.0299999 | 1.91 | 318090 |
| 1733787300 | 1.97 | 0.06 | 3.14 | 1.98 | 1.995 | 1.905 | 570880 |
| 1733528100 | 1.91 | -0.02 | -1.04 | 1.96 | 1.98 | 1.89 | 443777 |
| 1733441700 | 1.93 | -0.08 | -3.98 | 1.998 | 2.0399 | 1.92 | 234862 |
| 1733355300 | 2.0099999 | 0.11 | 5.79 | 1.96 | 2.15 | 1.96 | 560862 |
| 1733268900 | 1.9 | 0.01 | 0.53 | 1.892 | 1.93 | 1.8215 | 559913 |
| 1733182500 | 1.89 | -0.11 | -5.50 | 1.95 | 1.95 | 1.885 | 412230 |
| 1732917840 | 2 | 0.14 | 7.53 | 1.86 | 2.0099999 | 1.86 | 338917 |
| 1732750500 | 1.86 | -0.02 | -1.06 | 1.86 | 1.92 | 1.8 | 332264 |
| 1732664100 | 1.88 | 0.08 | 4.44 | 1.82 | 1.91 | 1.77 | 172485 |
| 1732577700 | 1.8 | 0.19 | 11.80 | 1.61 | 1.8 | 1.607 | 54265 |
| 1732318500 | 1.61 | -0.04 | -2.42 | 1.4842 | 1.6998 | 1.4842 | 8291 |
| 1732232100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.67 | 1.6299999 | 23025 |
| 1732145700 | 1.6399999 | 0.16 | 10.81 | 1.53 | 1.66 | 1.5049999 | 22092 |
| 1732059300 | 1.48 | -0.12 | -7.50 | 1.65 | 1.65 | 1.43 | 27743 |
| 1731972900 | 1.6 | -0.12 | -6.98 | 1.68 | 1.68 | 1.6 | 29986 |
| 1731713700 | 1.72 | -0.02 | -1.15 | 1.775 | 1.775 | 1.71 | 14024 |
| 1731627300 | 1.74 | -0.02 | -1.14 | 1.78 | 1.81 | 1.72 | 11104 |
| 1731540900 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.76 | 6335 |
| 1731454500 | 1.79 | -0.01 | -0.56 | 1.82 | 1.82 | 1.7794 | 13215 |
| 1731368100 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.76 | 11686 |
| 1731108900 | 1.84 | 0 | 0.01 | 1.85 | 1.851 | 1.82 | 17255 |
| 1731022500 | 1.8399 | 0.01 | 0.54 | 1.8791 | 1.8791 | 1.81 | 13591 |
| 1730936100 | 1.83 | -0.04 | -2.14 | 1.835 | 1.875 | 1.72 | 50869 |
| 1730849700 | 1.87 | 0.05 | 2.75 | 1.81 | 1.87 | 1.795 | 58607 |
| 1730763300 | 1.82 | 0.05 | 3.03 | 1.76 | 1.85 | 1.75 | 23846 |
| 1730500500 | 1.7664 | -0.04 | -2.41 | 1.78 | 1.85 | 1.76 | 19025 |
| 1730414100 | 1.81 | 0.01 | 0.56 | 1.78 | 1.83 | 1.78 | 7303 |
| 1730327700 | 1.8 | -0.05 | -2.70 | 1.85 | 1.856542 | 1.8 | 11337 |
| 1730241300 | 1.85 | 0.03 | 1.65 | 1.85 | 1.85 | 1.83 | 7297 |
| 1730154900 | 1.82 | 0.02 | 1.11 | 1.75 | 1.84 | 1.75 | 17418 |
| 1729895700 | 1.8 | 0.01 | 0.56 | 1.81 | 1.81 | 1.77 | 17681 |
| 1729809300 | 1.79 | 0.05 | 2.70 | 1.75 | 1.81 | 1.75 | 7291 |
| 1729722900 | 1.743 | -0.12 | -6.64 | 1.84 | 1.85 | 1.71 | 70687 |
| 1729636500 | 1.867 | 0.02 | 0.92 | 1.8516 | 1.87 | 1.85 | 35368 |
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
