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 | 0.11 | 8.14814814815 | 1.35 | 1.54 | 1.33 | 55869 | 1.45831874 | CS |
| 4 | 0.14 | 10.6060606061 | 1.32 | 1.54 | 1.16 | 75107 | 1.33931762 | CS |
| 12 | -0.18 | -10.9756097561 | 1.64 | 1.77 | 1.16 | 94258 | 1.46612114 | CS |
| 26 | -3.54 | -70.8 | 5 | 5.26 | 1.16 | 413048 | 2.34789489 | CS |
| 52 | -3.54 | -70.8 | 5 | 5.26 | 1.16 | 413048 | 2.34789489 | CS |
| 156 | -3.54 | -70.8 | 5 | 5.26 | 1.16 | 413048 | 2.34789489 | CS |
| 260 | -3.54 | -70.8 | 5 | 5.26 | 1.16 | 413048 | 2.34789489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 1.46 | 0 | 0.00 | 1.47 | 1.5 | 1.45 | 35177 |
| 1745274900 | 1.46 | -0.05 | -3.31 | 1.51 | 1.54 | 1.45 | 34010 |
| 1744929300 | 1.51 | 0.06 | 4.14 | 1.41 | 1.54 | 1.4 | 69228 |
| 1744842900 | 1.45 | 0.05 | 3.57 | 1.46 | 1.49 | 1.3799999 | 67542 |
| 1744756500 | 1.4 | 0.01 | 0.72 | 1.35 | 1.48 | 1.33 | 52695 |
| 1744670100 | 1.3899999 | 0.08 | 6.11 | 1.36 | 1.42 | 1.291 | 108409 |
| 1744410900 | 1.31 | 0.05 | 3.97 | 1.24 | 1.34 | 1.24 | 50354 |
| 1744324500 | 1.26 | -0.04 | -3.08 | 1.29 | 1.31 | 1.2202 | 69380 |
| 1744238100 | 1.3 | 0.07 | 5.69 | 1.23 | 1.4 | 1.16 | 440218 |
| 1744151700 | 1.23 | -0.06 | -4.65 | 1.28 | 1.33 | 1.21 | 91942 |
| 1744065300 | 1.29 | -0.04 | -3.01 | 1.31 | 1.36 | 1.27 | 61111 |
| 1743806100 | 1.33 | -0.02 | -1.48 | 1.32 | 1.3799999 | 1.31 | 35215 |
| 1743719700 | 1.35 | -0.03 | -2.17 | 1.37 | 1.45 | 1.3 | 47795 |
| 1743633300 | 1.3799999 | 0.01 | 0.73 | 1.33 | 1.45 | 1.33 | 48465 |
| 1743546900 | 1.37 | 0.03 | 2.24 | 1.35 | 1.3899999 | 1.3 | 34236 |
| 1743460500 | 1.34 | -0.05 | -3.60 | 1.3668 | 1.3899999 | 1.33 | 20995 |
| 1743201300 | 1.3899999 | 0.05 | 3.73 | 1.33 | 1.3899999 | 1.33 | 51786 |
| 1743114900 | 1.34 | 0 | 0.00 | 1.34 | 1.3701 | 1.32 | 41392 |
| 1743028500 | 1.34 | 0.01 | 0.75 | 1.34 | 1.3799999 | 1.302 | 34516 |
| 1742942100 | 1.33 | 0.02 | 1.53 | 1.32 | 1.4 | 1.31 | 67738 |
| 1742855700 | 1.31 | -0.04 | -2.96 | 1.33 | 1.3799999 | 1.23 | 73489 |
| 1742596500 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4428 | 1.31 | 47666 |
| 1742510100 | 1.3799999 | -0.11 | -7.38 | 1.47 | 1.55 | 1.36 | 144200 |
| 1742423700 | 1.49 | 0.23 | 18.25 | 1.28 | 1.5494 | 1.25 | 226056 |
| 1742337300 | 1.26 | -0.08 | -5.76 | 1.3 | 1.31 | 1.25 | 26228 |
| 1742250900 | 1.337 | 0.05 | 3.64 | 1.29 | 1.35 | 1.28 | 55957 |
| 1741991700 | 1.29 | -0.03 | -2.27 | 1.35 | 1.35 | 1.2101 | 104242 |
| 1741905300 | 1.32 | -0.06 | -4.35 | 1.32 | 1.42 | 1.3 | 91371 |
| 1741818900 | 1.3799999 | -0.02 | -1.43 | 1.36 | 1.42 | 1.3371 | 41847 |
| 1741732500 | 1.4 | 0.03 | 2.19 | 1.35 | 1.4049 | 1.35 | 32720 |
| 1741646100 | 1.37 | -0.05 | -3.52 | 1.4208 | 1.44 | 1.35 | 40726 |
| 1741390500 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.3799999 | 64207 |
| 1741304100 | 1.48 | 0.04 | 2.78 | 1.44 | 1.52 | 1.3799999 | 80791 |
| 1741217700 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.47 | 1.35 | 36028 |
| 1741131300 | 1.3799999 | -0.02 | -1.43 | 1.36 | 1.42 | 1.2601 | 85742 |
| 1741044900 | 1.4 | 0 | 0.00 | 1.3899999 | 1.47 | 1.3799999 | 60409 |
| 1740785700 | 1.4 | -0.03 | -2.10 | 1.42 | 1.4653 | 1.36 | 74565 |
| 1740699300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.49 | 1.42 | 54402 |
| 1740612900 | 1.45 | -0.01 | -0.68 | 1.42 | 1.4677 | 1.4 | 35752 |
| 1740526500 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5076 | 1.3899999 | 123931 |
| 1740440100 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5049999 | 1.4 | 133013 |
| 1740180900 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.48 | 122702 |
| 1740094500 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.5 | 65016 |
| 1740008100 | 1.53 | 0.01 | 0.66 | 1.53 | 1.57 | 1.5 | 65219 |
| 1739921700 | 1.52 | -0.06 | -3.80 | 1.55 | 1.56 | 1.5 | 99806 |
| 1739576100 | 1.58 | 0.06 | 3.95 | 1.5 | 1.62 | 1.5 | 96660 |
| 1739489700 | 1.52 | 0.03 | 2.01 | 1.49 | 1.56 | 1.46 | 142403 |
| 1739403300 | 1.49 | -0.02 | -1.32 | 1.52 | 1.56 | 1.48 | 92099 |
| 1739316900 | 1.51 | -0.02 | -1.31 | 1.53 | 1.58 | 1.48 | 79588 |
| 1739230500 | 1.53 | -0.06 | -3.77 | 1.45 | 1.59 | 1.41 | 520991 |
| 1738971300 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.69 | 1.565 | 96646 |
| 1738884900 | 1.65 | 0.06 | 3.77 | 1.6399999 | 1.68 | 1.59 | 182357 |
| 1738798500 | 1.59 | -0.02 | -1.24 | 1.58 | 1.68 | 1.54 | 100769 |
| 1738712100 | 1.61 | -0.01 | -0.62 | 1.56 | 1.69 | 1.56 | 84376 |
| 1738625700 | 1.62 | -0.03 | -1.82 | 1.65 | 1.69 | 1.59 | 62872 |
| 1738366500 | 1.65 | -0.08 | -4.62 | 1.68 | 1.74 | 1.6399999 | 96855 |
| 1738280100 | 1.73 | 0.08 | 4.85 | 1.66 | 1.77 | 1.58 | 235410 |
| 1738193700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.7 | 1.5759 | 65497 |
| 1738107300 | 1.6399999 | 0.06 | 3.80 | 1.6399999 | 1.68 | 1.4374 | 197313 |
| 1738020900 | 1.58 | -0.13 | -7.60 | 1.69 | 1.69 | 1.54 | 165363 |
| 1737761700 | 1.71 | 0 | 0.00 | 1.73 | 1.7776 | 1.7 | 103269 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
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
