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 | -0.14 | -12.6126126126 | 1.11 | 1.1493 | 0.96 | 192669 | 1.04904812 | CS |
| 4 | -0.55 | -36.1842105263 | 1.52 | 1.57 | 0.96 | 706167 | 1.15879654 | CS |
| 12 | -0.81 | -45.5056179775 | 1.78 | 2.108969 | 0.96 | 609110 | 1.46363034 | CS |
| 26 | 0.06 | 6.59340659341 | 0.91 | 2.11 | 0.84 | 355608 | 1.46652169 | CS |
| 52 | -0.59 | -37.8205128205 | 1.56 | 2.9289 | 0.75 | 418399 | 1.63007797 | CS |
| 156 | -34.43 | -97.2598870056 | 35.4 | 47.6 | 0.63 | 611090 | 11.10963492 | CS |
| 260 | -109.03 | -99.1181818182 | 110 | 429 | 0.63 | 977637 | 85.25150569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.96 | -0.05 | -4.95 | 1.01 | 1.02 | 0.9205 | 213613 |
| 1736379300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0399 | 0.97 | 238348 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.06 | 1.12 | 1.02 | 218150 |
| 1736206500 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399 | 1.07 | 157569 |
| 1735947300 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1493 | 1.09 | 156609 |
| 1735860900 | 1.12 | 0.09 | 8.74 | 1.04 | 1.1685 | 1.03 | 311328 |
| 1735688100 | 1.03 | 0 | 0.00 | 1.02 | 1.06 | 0.99 | 337753 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.04 | 1.05 | 0.98 | 460511 |
| 1735342500 | 1.02 | -0.09 | -8.11 | 1.1 | 1.11 | 1 | 485985 |
| 1735256100 | 1.11 | 0.06 | 5.71 | 1.02 | 1.1399999 | 1.02 | 289026 |
| 1735077840 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 188293 |
| 1734996900 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1 | 1.0049999 | 358510 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 0.96 | 1.1 | 0.96 | 848280 |
| 1734651300 | 1.01 | -0.04 | -3.81 | 1.09 | 1.1299999 | 0.96 | 807825 |
| 1734564900 | 1.05 | -0.11 | -9.48 | 1.17 | 1.22 | 1 | 887174 |
| 1734478500 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.05 | 1124405 |
| 1734392100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.29 | 1.2 | 1006189 |
| 1734132900 | 1.3 | -0.68 | -34.34 | 1.52 | 1.57 | 1.21 | 4128877 |
| 1734046500 | 1.98 | 0.25 | 14.45 | 1.81 | 2.1 | 1.71 | 3188951 |
| 1733960100 | 1.73 | 0.04 | 2.37 | 1.73 | 1.88 | 1.6299999 | 1684993 |
| 1733873700 | 1.69 | 0 | 0.00 | 1.75 | 1.81 | 1.6 | 1892937 |
| 1733787300 | 1.69 | 0.02 | 1.20 | 1.71 | 1.84 | 1.6566 | 318110 |
| 1733528100 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.7 | 1.5906 | 192645 |
| 1733441700 | 1.6399999 | 0.05 | 3.14 | 1.66 | 1.6894 | 1.57 | 355488 |
| 1733355300 | 1.59 | -0.11 | -6.47 | 1.66 | 1.6773 | 1.51 | 250359 |
| 1733268900 | 1.7 | -0.01 | -0.58 | 1.73 | 1.75 | 1.57 | 340344 |
| 1733182500 | 1.71 | -0.03 | -1.72 | 1.75 | 1.9 | 1.6006 | 493249 |
| 1732917840 | 1.74 | 0.17 | 10.83 | 1.55 | 1.77 | 1.51 | 287376 |
| 1732750500 | 1.57 | 0.02 | 1.29 | 1.53 | 1.65 | 1.53 | 182239 |
| 1732664100 | 1.55 | 0.04 | 2.65 | 1.56 | 1.59 | 1.46 | 239281 |
| 1732577700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.62 | 1.45 | 543823 |
| 1732318500 | 1.43 | 0.12 | 9.16 | 1.31 | 1.44 | 1.3001 | 277830 |
| 1732232100 | 1.31 | 0.09 | 7.38 | 1.24 | 1.36 | 1.205 | 382034 |
| 1732145700 | 1.22 | -0.09 | -6.87 | 1.28 | 1.29 | 1.19 | 120109 |
| 1732059300 | 1.31 | 0.11 | 9.17 | 1.25 | 1.3799999 | 1.21 | 514704 |
| 1731972900 | 1.2 | 0.03 | 2.56 | 1.16 | 1.219 | 1.16 | 226144 |
| 1731713700 | 1.17 | -0.14 | -10.69 | 1.34 | 1.3499 | 1.1612 | 147496 |
| 1731627300 | 1.31 | 0.18 | 15.93 | 1.17 | 1.32 | 1.17 | 312209 |
| 1731540900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.21 | 1.11 | 396461 |
| 1731454500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.12 | 427024 |
| 1731368100 | 1.19 | -0.08 | -6.30 | 1.22 | 1.23 | 1.105 | 390934 |
| 1731108900 | 1.27 | -0.07 | -5.22 | 1.33 | 1.35 | 1.174 | 389428 |
| 1731022500 | 1.34 | 0.04 | 3.08 | 1.32 | 1.3789 | 1.32 | 116513 |
| 1730936100 | 1.3 | -0.26 | -16.67 | 1.5 | 1.5 | 1.27 | 564617 |
| 1730849700 | 1.56 | 0.06 | 4.00 | 1.5 | 1.58 | 1.45 | 220791 |
| 1730763300 | 1.5 | 0.14 | 10.29 | 1.4 | 1.6299999 | 1.4 | 568162 |
| 1730500500 | 1.36 | -0.08 | -5.23 | 1.48 | 1.48 | 1.3401 | 280137 |
| 1730414100 | 1.435 | -0.22 | -13.29 | 1.57 | 1.57 | 1.41 | 647230 |
| 1730327700 | 1.655 | -0.25 | -12.89 | 1.98 | 2.0796 | 1.6101 | 3457156 |
| 1730241300 | 1.9 | -0.08 | -4.04 | 2.045 | 2.05 | 1.81 | 329542 |
| 1730154900 | 1.98 | 0.13 | 7.03 | 1.89 | 2.108969 | 1.89 | 568641 |
| 1729895700 | 1.85 | 0.19 | 11.45 | 1.65 | 1.86 | 1.6299999 | 323294 |
| 1729809300 | 1.66 | -0.04 | -2.35 | 1.72 | 1.72 | 1.62 | 272240 |
| 1729722900 | 1.7 | 0.15 | 9.68 | 1.56 | 1.7198 | 1.52 | 289206 |
| 1729636500 | 1.55 | 0.02 | 0.98 | 1.45 | 1.655 | 1.45 | 527860 |
| 1729550100 | 1.535 | -0.08 | -4.66 | 1.57 | 1.61 | 1.42 | 384086 |
| 1729290900 | 1.61 | -0.09 | -5.29 | 1.78 | 1.78 | 1.5512 | 332941 |
| 1729204500 | 1.7 | 0 | 0.00 | 1.75 | 1.85 | 1.6566 | 414628 |
| 1729118100 | 1.7 | 0.05 | 3.03 | 1.73 | 1.8899 | 1.68 | 308380 |
| 1729031700 | 1.65 | -0.2 | -10.81 | 1.88 | 1.9 | 1.49 | 550247 |
| 1728945300 | 1.85 | -0.18 | -8.87 | 2.07 | 2.11 | 1.8006 | 606195 |
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
