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 | 0.33 | 17.3684210526 | 1.9 | 2.23 | 1.85 | 11429 | 1.92677944 | CS |
| 4 | 0.23 | 11.5 | 2 | 2.23 | 1.85 | 32249 | 1.90496287 | CS |
| 12 | 0.15 | 7.21153846154 | 2.08 | 4.03 | 1.85 | 29737 | 2.42509373 | CS |
| 26 | 0.18 | 8.78048780488 | 2.05 | 4.03 | 1.85 | 24186 | 2.28472956 | CS |
| 52 | -0.48 | -17.7121771218 | 2.71 | 4.03 | 1.85 | 16776 | 2.32013371 | CS |
| 156 | -1.01 | -31.1728395062 | 3.24 | 6.4799 | 1.846 | 26074 | 3.18326048 | CS |
| 260 | -23.37 | -91.2890625 | 25.6 | 45 | 1.846 | 40483 | 7.00324691 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.23 | 0.26 | 13.20 | 1.97 | 2.25 | 1.96 | 26167 |
| 1745620500 | 1.97 | 0.09 | 4.78 | 1.88 | 2.11 | 1.87 | 27913 |
| 1745534100 | 1.8801 | 0.01 | 0.54 | 1.9 | 1.93 | 1.8593 | 23143 |
| 1745447700 | 1.87 | -0.06 | -3.11 | 2.0299999 | 2.0299999 | 1.87 | 1181 |
| 1745361300 | 1.93 | 0.04 | 2.12 | 1.85 | 1.93 | 1.85 | 3036 |
| 1745274900 | 1.89 | -0.07 | -3.32 | 1.9 | 2.0295 | 1.89 | 1870 |
| 1744929300 | 1.955 | -0.01 | -0.75 | 1.96 | 1.9644 | 1.9 | 4177 |
| 1744842900 | 1.9698 | -0.11 | -5.50 | 1.91 | 2.0699 | 1.91 | 4964 |
| 1744756500 | 2.0844 | 0.13 | 6.62 | 1.92 | 2.0844 | 1.9004 | 22235 |
| 1744670100 | 1.955 | 0.08 | 3.99 | 1.95 | 2.08 | 1.88 | 110737 |
| 1744410900 | 1.88 | 0.02 | 1.08 | 1.86 | 2.08 | 1.85 | 87597 |
| 1744324500 | 1.86 | -0.03 | -1.33 | 1.88 | 2 | 1.85 | 165822 |
| 1744238100 | 1.885 | -0.01 | -0.26 | 1.93 | 2.05 | 1.87 | 125925 |
| 1744151700 | 1.89 | -0.03 | -1.56 | 1.89 | 1.932 | 1.8701 | 2641 |
| 1744065300 | 1.92 | 0 | 0.00 | 1.87 | 1.9289 | 1.87 | 11806 |
| 1743806100 | 1.92 | 0.02 | 1.05 | 1.88 | 2.1064 | 1.88 | 4517 |
| 1743719700 | 1.9 | -0.01 | -0.52 | 1.9 | 2.0099999 | 1.899 | 5253 |
| 1743633300 | 1.91 | -0.05 | -2.55 | 1.95 | 1.96 | 1.91 | 3801 |
| 1743546900 | 1.96 | -0.04 | -2.00 | 1.9 | 1.9687 | 1.9 | 3300 |
| 1743460500 | 2 | 0 | 0.00 | 2 | 2.0447 | 2 | 6870 |
| 1743201300 | 2 | 0 | 0.00 | 2 | 2.05 | 2 | 5417 |
| 1743114900 | 2 | -0.06 | -2.91 | 2.02 | 2.1299 | 2 | 12296 |
| 1743028500 | 2.06 | -0.07 | -3.29 | 2.1 | 2.1 | 2.015 | 3112 |
| 1742942100 | 2.13 | -0.04 | -1.84 | 2.08 | 2.13 | 2.05 | 8774 |
| 1742855700 | 2.17 | 0.11 | 5.34 | 2.07 | 2.17 | 2.07 | 6997 |
| 1742596500 | 2.06 | -0.12 | -5.50 | 2.19 | 2.19 | 2.05 | 8903 |
| 1742510100 | 2.18 | 0.1 | 4.81 | 2.11 | 2.1899 | 2.06 | 8768 |
| 1742423700 | 2.08 | 0.06 | 2.97 | 2 | 2.12 | 2 | 6113 |
| 1742337300 | 2.02 | -0.03 | -1.46 | 2.05 | 2.19 | 2.02 | 3799 |
| 1742250900 | 2.05 | -0.02 | -0.97 | 2.115 | 2.12 | 2.05 | 8713 |
| 1741991700 | 2.07 | 0.01 | 0.49 | 2.05 | 2.12 | 2.05 | 5000 |
| 1741905300 | 2.06 | 0.01 | 0.49 | 2.05 | 2.115 | 2.0099999 | 11838 |
| 1741818900 | 2.05 | -0.05 | -2.38 | 2.12 | 2.19 | 2.05 | 8980 |
| 1741732500 | 2.1 | 0.12 | 6.06 | 2 | 2.15 | 2 | 22329 |
| 1741646100 | 1.98 | -0.13 | -6.16 | 2.22 | 2.22 | 1.98 | 6056 |
| 1741390500 | 2.11 | 0.02 | 0.96 | 2.09 | 2.115 | 2.0294 | 11043 |
| 1741304100 | 2.09 | 0.03 | 1.46 | 2.2172 | 2.2172 | 1.98 | 6805 |
| 1741217700 | 2.06 | 0.04 | 1.98 | 2.2014 | 2.2014 | 2.02 | 8964 |
| 1741131300 | 2.02 | -0.06 | -2.88 | 2.08 | 2.15 | 2 | 12227 |
| 1741044900 | 2.08 | -0.03 | -1.42 | 2.171 | 2.171 | 2.08 | 8447 |
| 1740785700 | 2.11 | -0.03 | -1.40 | 2.14 | 2.2498999 | 2.11 | 6294 |
| 1740699300 | 2.14 | -0.11 | -4.89 | 2.22 | 2.22 | 2.07 | 9577 |
| 1740612900 | 2.25 | -0.02 | -0.88 | 2.3 | 2.3 | 2.17 | 26972 |
| 1740526500 | 2.27 | -0.02 | -0.87 | 2.27 | 2.39 | 2.25 | 4752 |
| 1740440100 | 2.29 | -0.12 | -4.98 | 2.37 | 2.37 | 2.2599999 | 10846 |
| 1740180900 | 2.41 | -0.09 | -3.66 | 2.43 | 2.7 | 2.4 | 43987 |
| 1740094500 | 2.5016 | -0.22 | -8.03 | 2.6 | 3.19 | 2.5001 | 34681 |
| 1740008100 | 2.72 | -0.6 | -18.07 | 3.31 | 3.5999 | 2.7051 | 42961 |
| 1739921700 | 3.32 | -0.27 | -7.52 | 3.765 | 3.8 | 3.07 | 144925 |
| 1739576100 | 3.59 | 0.83 | 30.07 | 2.845 | 3.62 | 2.8449 | 146449 |
| 1739489700 | 2.7599999 | 0.25 | 9.96 | 2.6 | 2.8294 | 2.45 | 27873 |
| 1739403300 | 2.5099999 | -0.15 | -5.64 | 2.68 | 2.69 | 2.35 | 57785 |
| 1739316900 | 2.66 | 0.15 | 5.98 | 2.52 | 3.11 | 2.5099999 | 223205 |
| 1739230500 | 2.5099999 | 0.03 | 1.21 | 2.48 | 2.5099999 | 2.36 | 27660 |
| 1738971300 | 2.48 | 0.08 | 3.33 | 2.44 | 2.52 | 2.3 | 13325 |
| 1738884900 | 2.4 | -0.04 | -1.64 | 2.48 | 2.5499 | 2.4 | 26278 |
| 1738798500 | 2.44 | 0.08 | 3.39 | 2.37 | 2.6 | 2.295 | 13679 |
| 1738712100 | 2.36 | 0.07 | 3.06 | 2.2803 | 2.39 | 2.1601 | 11663 |
| 1738625700 | 2.29 | 0.09 | 4.09 | 2.0299999 | 2.29 | 2.0299999 | 26255 |
| 1738366500 | 2.2 | -0.05 | -2.22 | 2.21 | 2.3 | 2.1 | 10444 |
| 1738280100 | 2.25 | -0.08 | -3.43 | 2.2599999 | 2.495 | 2.1601 | 43825 |
| 1738193700 | 2.33 | 0.18 | 8.52 | 2.15 | 2.67 | 2.15 | 88575 |
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
