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 | -0.34 | -16.4251207729 | 2.07 | 2.1 | 1.73 | 23593 | 1.92706432 | CS |
| 4 | -0.3 | -14.7783251232 | 2.03 | 2.36 | 1.64 | 61388 | 1.96968054 | CS |
| 12 | -0.15 | -7.97872340426 | 1.88 | 3.3699 | 1.2794 | 311564 | 2.29017812 | CS |
| 26 | 0.43 | 33.0769230769 | 1.3 | 12.18 | 1.12 | 1656694 | 5.0990166 | CS |
| 52 | -0.61 | -26.0683760684 | 2.34 | 12.18 | 0.585175 | 914182 | 4.7667848 | CS |
| 156 | -1.43 | -45.253164557 | 3.16 | 44 | 0.585175 | 872489 | 5.55106582 | CS |
| 260 | -1.43 | -45.253164557 | 3.16 | 44 | 0.585175 | 872489 | 5.55106582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.73 | -0.13 | -6.99 | 1.86 | 1.8701 | 1.725 | 24624 |
| 1736811300 | 1.86 | -0.07 | -3.63 | 1.94 | 2 | 1.84 | 26591 |
| 1736552100 | 1.93 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.91 | 35515 |
| 1736379300 | 1.93 | -0.11 | -5.39 | 2.0891 | 2.0899 | 1.93 | 17861 |
| 1736292900 | 2.04 | -0.03 | -1.45 | 2.07 | 2.1 | 2.0019 | 14403 |
| 1736206500 | 2.07 | 0.05 | 2.48 | 2.11 | 2.36 | 2.04 | 137636 |
| 1735947300 | 2.02 | 0.09 | 4.66 | 2.055 | 2.06 | 1.9 | 65756 |
| 1735860900 | 1.93 | 0.04 | 2.12 | 1.87 | 1.97 | 1.84 | 71430 |
| 1735688100 | 1.89 | -0.04 | -2.07 | 1.91 | 1.97 | 1.83 | 55890 |
| 1735601700 | 1.93 | -0.1 | -4.93 | 1.94 | 2 | 1.6399999 | 123603 |
| 1735342500 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.13 | 2.0002 | 33000 |
| 1735256100 | 2.08 | 0.1 | 5.05 | 1.99 | 2.25 | 1.99 | 79981 |
| 1735077840 | 1.98 | 0.04 | 2.06 | 1.97 | 1.9821 | 1.78 | 29158 |
| 1734996900 | 1.94 | 0.09 | 4.86 | 1.85 | 1.97 | 1.82 | 57668 |
| 1734737700 | 1.85 | -0.05 | -2.63 | 1.81 | 1.95 | 1.8 | 43086 |
| 1734651300 | 1.9 | -0.04 | -2.06 | 1.91 | 2 | 1.8 | 75533 |
| 1734564900 | 1.94 | -0.05 | -2.51 | 1.94 | 2.125 | 1.88 | 69439 |
| 1734478500 | 1.99 | 0.09 | 4.74 | 2.0299999 | 2.0299999 | 1.91 | 107046 |
| 1734392100 | 1.9 | -0.17 | -8.21 | 2.065 | 2.0662 | 1.89 | 134879 |
| 1734132900 | 2.07 | -0.01 | -0.48 | 2.08 | 2.1408999 | 1.9784 | 76627 |
| 1734046500 | 2.08 | -0.16 | -6.94 | 2.21 | 2.285 | 2.0299999 | 67093 |
| 1733960100 | 2.235 | -0.22 | -8.78 | 2.43 | 2.43 | 2.17 | 67485 |
| 1733873700 | 2.45 | -0.09 | -3.54 | 2.6 | 2.67 | 2.41 | 116730 |
| 1733787300 | 2.54 | 0.2 | 8.55 | 2.34 | 2.7 | 2.23 | 197365 |
| 1733528100 | 2.34 | 0.25 | 11.96 | 2.08 | 2.4186 | 2.07 | 138638 |
| 1733441700 | 2.09 | -0.09 | -4.13 | 2.2122 | 2.2122 | 2.04 | 52748 |
| 1733355300 | 2.18 | 0.07 | 3.32 | 2.0299999 | 2.22 | 2.0299999 | 45105 |
| 1733268900 | 2.11 | -0.12 | -5.38 | 2.37 | 2.415 | 2.0299999 | 139874 |
| 1733182500 | 2.23 | -0.38 | -14.56 | 2.6 | 2.65 | 2.1601 | 187969 |
| 1732917840 | 2.61 | 0.03 | 1.16 | 2.5912 | 2.68 | 2.5 | 44410 |
| 1732750500 | 2.58 | 0.25 | 10.73 | 2.3 | 2.6 | 2.3 | 98961 |
| 1732664100 | 2.33 | -0.25 | -9.69 | 2.59 | 2.69 | 2.31 | 237592 |
| 1732577700 | 2.58 | 0.07 | 2.79 | 2.57 | 2.705 | 2.5177 | 96288 |
| 1732318500 | 2.5099999 | -0.23 | -8.39 | 2.7 | 2.71 | 2.46 | 93378 |
| 1732232100 | 2.74 | 0.15 | 5.79 | 2.61 | 2.82 | 2.59 | 89558 |
| 1732145700 | 2.59 | -0.08 | -3.00 | 2.67 | 2.74 | 2.55 | 125163 |
| 1732059300 | 2.67 | -0.02 | -0.74 | 2.69 | 2.8 | 2.49 | 199667 |
| 1731972900 | 2.69 | -0.11 | -3.93 | 2.835 | 2.99 | 2.56 | 151675 |
| 1731713700 | 2.8 | -0.05 | -1.75 | 2.8 | 2.83 | 2.5299999 | 264733 |
| 1731627300 | 2.85 | 0.23 | 8.78 | 3.1085 | 3.11 | 2.7501 | 390736 |
| 1731540900 | 2.62 | -0.62 | -19.14 | 3.05 | 3.35 | 2.43 | 799272 |
| 1731454500 | 3.24 | 0.96 | 42.11 | 2.22 | 3.3699 | 2.18 | 1608202 |
| 1731368100 | 2.2799999 | 0.64 | 39.02 | 1.75 | 2.47 | 1.75 | 8072514 |
| 1731108900 | 1.6399999 | 0.18 | 12.33 | 1.5472999 | 1.67 | 1.36 | 448457 |
| 1731022500 | 1.46 | 0.09 | 6.57 | 1.37 | 1.49 | 1.3116 | 479574 |
| 1730936100 | 1.37 | 0.02 | 1.48 | 1.33 | 1.3799999 | 1.3 | 76041 |
| 1730849700 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.4 | 1.3101 | 67896 |
| 1730763300 | 1.3899999 | -0.1 | -6.71 | 1.47 | 1.5149999 | 1.2794 | 114025 |
| 1730500500 | 1.49 | -0.06 | -3.87 | 1.5 | 1.62 | 1.45 | 208835 |
| 1730414100 | 1.55 | 0 | 0.00 | 1.55 | 1.62 | 1.48 | 188422 |
| 1730327700 | 1.55 | -0.04 | -2.52 | 1.5901 | 1.6299999 | 1.53 | 90659 |
| 1730241300 | 1.59 | -0.11 | -6.47 | 1.7 | 1.73 | 1.57 | 340968 |
| 1730154900 | 1.7 | -0.03 | -1.73 | 1.7 | 1.745 | 1.66 | 141685 |
| 1729895700 | 1.73 | -0.07 | -3.89 | 1.78 | 1.85 | 1.68 | 193590 |
| 1729809300 | 1.8 | -0.04 | -2.17 | 1.84 | 1.97 | 1.77 | 156357 |
| 1729722900 | 1.84 | -0.09 | -4.66 | 1.92 | 2.08 | 1.72 | 301383 |
| 1729636500 | 1.93 | 0.07 | 3.76 | 1.88 | 1.94 | 1.85 | 99451 |
| 1729550100 | 1.86 | -0.1 | -5.10 | 1.94 | 2.0099999 | 1.86 | 147774 |
| 1729290900 | 1.96 | 0 | 0.00 | 1.91 | 1.99 | 1.8 | 282684 |
| 1729204500 | 1.96 | -0.22 | -10.09 | 2.15 | 2.18 | 1.85 | 600434 |
| 1729118100 | 2.18 | -0.14 | -6.03 | 2.31 | 2.42 | 2.1 | 485377 |
| 1729031700 | 2.32 | -0.27 | -10.42 | 2.56 | 2.56 | 2.31 | 511792 |
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
