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 | 0.281 | 12.2707423581 | 2.29 | 2.81 | 1.99 | 470054 | 2.41305478 | CS |
| 4 | 0.621 | 31.8461538462 | 1.95 | 2.81 | 1.75 | 327494 | 2.19909004 | CS |
| 12 | 0.041 | 1.62055335968 | 2.53 | 2.81 | 1.75 | 154416 | 2.19049451 | CS |
| 26 | 0.851 | 49.476744186 | 1.72 | 2.9365 | 1.36 | 427792 | 2.19786502 | CS |
| 52 | -0.889 | -25.6936416185 | 3.46 | 3.84 | 1.36 | 233475 | 2.1891662 | CS |
| 156 | -2.099 | -44.9464668094 | 4.67 | 6.3 | 1.13 | 130871 | 2.43443025 | CS |
| 260 | -1.6191 | -38.6410825517 | 4.1901 | 26.42 | 1.12 | 570233 | 7.63759858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.68 | 0.26 | 10.74 | 2.73 | 2.68 | 2.3791 | 379983 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | -0.06 | -2.42 | 2.5099999 | 2.7 | 2.33 | 233990 |
| 1737502500 | 2.48 | 0.21 | 9.25 | 2.3 | 2.81 | 2.27 | 800625 |
| 1737156900 | 2.27 | 0.08 | 3.65 | 2.29 | 2.29 | 1.99 | 382687 |
| 1737070500 | 2.19 | 0.32 | 17.11 | 2.04 | 2.48 | 1.98 | 2751435 |
| 1736984100 | 1.87 | 0.02 | 1.08 | 1.88 | 1.9 | 1.8 | 29871 |
| 1736897700 | 1.85 | 0.05 | 2.78 | 1.83 | 1.89 | 1.8 | 22937 |
| 1736811300 | 1.8 | -0.08 | -4.26 | 1.89 | 1.9099 | 1.75 | 62206 |
| 1736552100 | 1.88 | -0.02 | -1.05 | 1.91 | 1.95 | 1.87 | 52547 |
| 1736379300 | 1.9 | -0.15 | -7.32 | 2.05 | 2.06 | 1.88 | 160783 |
| 1736292900 | 2.05 | 0.01 | 0.49 | 2.07 | 2.15 | 2.02 | 62004 |
| 1736206500 | 2.04 | 0.05 | 2.51 | 2.02 | 2.14 | 1.97 | 156687 |
| 1735947300 | 1.99 | 0.02 | 1.02 | 1.97 | 2.0238999 | 1.96 | 20567 |
| 1735860900 | 1.97 | 0.03 | 1.55 | 1.94 | 2 | 1.93 | 40049 |
| 1735688100 | 1.94 | 0.01 | 0.52 | 1.9 | 1.99 | 1.9 | 40260 |
| 1735601700 | 1.93 | -0.1 | -4.93 | 2.12 | 2.15 | 1.8908 | 394974 |
| 1735342500 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.09 | 1.95 | 50652 |
| 1735256100 | 1.95 | -0.04 | -2.01 | 2.0099999 | 2.015 | 1.89 | 91257 |
| 1735077840 | 1.99 | 0.05 | 2.58 | 1.92 | 2.05 | 1.92 | 36530 |
| 1734996900 | 1.94 | 0.07 | 3.74 | 1.81 | 1.95 | 1.78 | 59910 |
| 1734737700 | 1.87 | 0.02 | 1.08 | 1.8 | 1.88 | 1.76 | 156431 |
| 1734651300 | 1.85 | -0.16 | -7.73 | 2.0099999 | 2.04 | 1.81 | 157675 |
| 1734564900 | 2.005 | -0.05 | -2.43 | 2.04 | 2.12 | 2 | 58947 |
| 1734478500 | 2.055 | 0.01 | 0.24 | 2.07 | 2.15 | 2.0193 | 89588 |
| 1734392100 | 2.05 | -0.04 | -1.91 | 2.09 | 2.09 | 2.0099999 | 101418 |
| 1734132900 | 2.09 | -0.03 | -1.42 | 2.1 | 2.125 | 2.07 | 55708 |
| 1734046500 | 2.12 | 0 | 0.00 | 2.06 | 2.2179 | 2.06 | 185775 |
| 1733960100 | 2.12 | -0.02 | -0.93 | 2.15 | 2.15 | 2.085 | 42913 |
| 1733873700 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.085 | 31441 |
| 1733787300 | 2.15 | 0.06 | 2.87 | 2.12 | 2.18 | 2 | 154765 |
| 1733528100 | 2.09 | 0.06 | 2.96 | 2.0099999 | 2.12 | 1.98 | 104636 |
| 1733441700 | 2.0299999 | -0.08 | -3.79 | 2.09 | 2.11 | 1.92 | 103407 |
| 1733355300 | 2.11 | -0.03 | -1.40 | 2.13 | 2.19 | 2.04 | 98396 |
| 1733268900 | 2.14 | -0.02 | -0.93 | 2.16 | 2.1807 | 2.1 | 72519 |
| 1733182500 | 2.16 | -0.02 | -0.92 | 2.17 | 2.23 | 2.0905999 | 78862 |
| 1732917840 | 2.18 | 0.14 | 6.86 | 2.08 | 2.19 | 2.05 | 48805 |
| 1732750500 | 2.04 | -0.12 | -5.56 | 2.15 | 2.19 | 2.0099999 | 101036 |
| 1732664100 | 2.16 | 0.05 | 2.37 | 2.21 | 2.21 | 2.1002 | 28067 |
| 1732577700 | 2.11 | -0.1 | -4.52 | 2.16 | 2.17 | 2 | 71518 |
| 1732318500 | 2.21 | -0.01 | -0.45 | 2.22 | 2.2799999 | 2.07 | 114139 |
| 1732232100 | 2.22 | -0.06 | -2.63 | 2.25 | 2.31 | 2.2 | 24233 |
| 1732145700 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.32 | 2.18 | 52253 |
| 1732059300 | 2.32 | -0.11 | -4.53 | 2.49 | 2.5299999 | 2.2799999 | 58862 |
| 1731972900 | 2.43 | 0.23 | 10.45 | 2.1 | 2.5299999 | 2.1 | 188129 |
| 1731713700 | 2.2 | -0.02 | -0.90 | 2.18 | 2.24 | 2.1 | 71327 |
| 1731627300 | 2.22 | -0.04 | -1.77 | 2.2599999 | 2.29 | 2.15 | 56088 |
| 1731540900 | 2.2599999 | -0.03 | -1.31 | 2.2599999 | 2.35 | 2.2201 | 41508 |
| 1731454500 | 2.29 | -0.09 | -3.78 | 2.38 | 2.3801 | 2.2599999 | 68502 |
| 1731368100 | 2.38 | -0.05 | -2.06 | 2.48 | 2.4998999 | 2.24 | 103961 |
| 1731108900 | 2.43 | -0.01 | -0.41 | 2.42 | 2.47 | 2.3374 | 83299 |
| 1731022500 | 2.44 | 0 | 0.00 | 2.42 | 2.5299999 | 2.41 | 109098 |
| 1730936100 | 2.44 | -0.08 | -3.17 | 2.46 | 2.56 | 2.43 | 62603 |
| 1730849700 | 2.52 | 0.02 | 0.80 | 2.47 | 2.52 | 2.41 | 42050 |
| 1730763300 | 2.5 | -0.13 | -4.94 | 2.66 | 2.73 | 2.42 | 130607 |
| 1730500500 | 2.63 | 0.12 | 4.78 | 2.5299999 | 2.72 | 2.5095 | 77035 |
| 1730414100 | 2.5099999 | -0.25 | -9.06 | 2.77 | 2.79 | 2.5 | 100034 |
| 1730327700 | 2.7599999 | -0.05 | -1.78 | 2.88 | 2.88 | 2.7111 | 112117 |
| 1730241300 | 2.81 | 0.19 | 7.25 | 2.71 | 2.9199 | 2.67 | 389551 |
| 1730154900 | 2.62 | -0.03 | -1.13 | 2.69 | 2.8 | 2.61 | 128611 |
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
