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 | 0.0904 | 3.24014336918 | 2.79 | 2.9396 | 2.54 | 11584982 | 2.69913334 | CS |
| 4 | -0.4846 | -14.4011887073 | 3.365 | 3.88 | 2.54 | 12985876 | 3.00368367 | CS |
| 12 | -2.9396 | -50.5085910653 | 5.82 | 6.8675 | 2.54 | 11949538 | 4.34313378 | CS |
| 26 | -7.1596 | -71.3107569721 | 10.04 | 10.76 | 2.54 | 10350617 | 5.54359263 | CS |
| 52 | -6.9496 | -70.6978636826 | 9.83 | 12.51 | 2.54 | 7433079 | 7.09462234 | CS |
| 156 | -7.1196 | -71.196 | 10 | 12.51 | 2.54 | 7144327 | 7.27822697 | CS |
| 260 | -7.1196 | -71.196 | 10 | 12.51 | 2.54 | 7144327 | 7.27822697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 2.89 | 0.28 | 10.73 | 2.63 | 2.935 | 2.61 | 45326124 |
| 1782426900 | 2.61 | -0.22 | -7.77 | 2.7799999 | 2.7799999 | 2.605 | 9970220 |
| 1782340500 | 2.83 | 0.12 | 4.43 | 2.73 | 2.855 | 2.7 | 11161700 |
| 1782254100 | 2.71 | 0.06 | 2.26 | 2.6 | 2.7899 | 2.6 | 11108967 |
| 1782167700 | 2.65 | -0.16 | -5.69 | 2.79 | 2.79 | 2.54 | 14099041 |
| 1781822100 | 2.81 | 0.13 | 4.85 | 2.62 | 2.88 | 2.6 | 19859689 |
| 1781735700 | 2.68 | -0.12 | -4.29 | 2.7599999 | 2.84 | 2.66 | 6809216 |
| 1781649300 | 2.8 | -0.04 | -1.41 | 2.85 | 2.88 | 2.73 | 6565727 |
| 1781562900 | 2.84 | 0.03 | 1.07 | 2.84 | 2.8664 | 2.7599999 | 9967786 |
| 1781303700 | 2.81 | 0.13 | 4.85 | 2.705 | 2.845 | 2.59 | 14201850 |
| 1781217300 | 2.68 | -0.02 | -0.74 | 2.74 | 2.74 | 2.59 | 10493308 |
| 1781130900 | 2.7 | -0.07 | -2.53 | 2.715 | 2.84 | 2.685 | 9873812 |
| 1781044500 | 2.77 | -0.08 | -2.81 | 2.85 | 2.91 | 2.74 | 8829354 |
| 1780958100 | 2.85 | -0.13 | -4.36 | 2.95 | 2.9686 | 2.84 | 7759209 |
| 1780698900 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.07 | 2.89 | 11535506 |
| 1780612500 | 3.0299999 | -0.09 | -2.88 | 3.21 | 3.24 | 2.99 | 8897778 |
| 1780526100 | 3.12 | -0.31 | -8.91 | 3.42 | 3.42 | 2.94 | 21619336 |
| 1780439700 | 3.425 | -0.4 | -10.34 | 3.64 | 3.73 | 3.29 | 25270925 |
| 1780353300 | 3.82 | 0.49 | 14.71 | 3.43 | 3.88 | 3.43 | 19958952 |
| 1780094100 | 3.33 | 0.12 | 3.74 | 3.365 | 3.43 | 3.2799999 | 18749268 |
| 1780007700 | 3.21 | -0.04 | -1.23 | 3.31 | 3.345 | 3.19 | 10972867 |
| 1779921300 | 3.25 | -0.25 | -7.14 | 3.46 | 3.52 | 3.24 | 12754342 |
| 1779834900 | 3.5 | -0.11 | -3.05 | 3.61 | 3.665 | 3.49 | 9402893 |
| 1779489300 | 3.61 | 0.04 | 1.12 | 3.6 | 3.75 | 3.55 | 8221736 |
| 1779402900 | 3.57 | -0.1 | -2.72 | 3.58 | 3.6348 | 3.46 | 13770726 |
| 1779316500 | 3.67 | -0.14 | -3.67 | 3.75 | 3.785 | 3.645 | 12114631 |
| 1779230100 | 3.81 | -0.11 | -2.81 | 3.93 | 3.99 | 3.765 | 7117593 |
| 1779143700 | 3.92 | 0.06 | 1.55 | 3.86 | 4.05 | 3.85 | 8401903 |
| 1778884500 | 3.86 | -0.04 | -1.03 | 3.9 | 3.985 | 3.76 | 11956992 |
| 1778798100 | 3.9 | -0.06 | -1.52 | 3.99 | 4.025 | 3.76 | 16903337 |
| 1778711700 | 3.96 | -0.1 | -2.46 | 3.985 | 4.115 | 3.85 | 20551924 |
| 1778625300 | 4.0599999 | -1.98 | -32.78 | 4 | 4.4 | 3.8701 | 42401368 |
| 1778538900 | 6.04 | -0.34 | -5.33 | 6.35 | 6.66 | 5.985 | 23295047 |
| 1778279700 | 6.38 | -0.25 | -3.77 | 6.54 | 6.59 | 6.2 | 19864170 |
| 1778193300 | 6.63 | 0.13 | 2.00 | 6.68 | 6.8675 | 6.565 | 7560423 |
| 1778106900 | 6.5 | -0.06 | -0.91 | 6.46 | 6.55 | 6.35 | 7266947 |
| 1778020500 | 6.5599999 | 0.04 | 0.61 | 6.54 | 6.6 | 6.405 | 4424557 |
| 1777934100 | 6.5199999 | -0.13 | -1.95 | 6.64 | 6.7507 | 6.485 | 6208990 |
| 1777674900 | 6.65 | 0.4 | 6.40 | 6.498 | 6.715 | 6.35 | 8659513 |
| 1777588500 | 6.25 | 0.12 | 1.96 | 6.1 | 6.2699999 | 6.03 | 5811088 |
| 1777502100 | 6.13 | -0.05 | -0.81 | 6.1 | 6.235 | 6.025 | 5277006 |
| 1777415700 | 6.18 | 0.12 | 1.98 | 6.09 | 6.355 | 6.08 | 7794590 |
| 1777329300 | 6.0599999 | -0.07 | -1.14 | 6.1 | 6.285 | 6.04 | 6132712 |
| 1777070100 | 6.13 | 0.26 | 4.43 | 5.9 | 6.13 | 5.73 | 7288495 |
| 1776983700 | 5.87 | -0.49 | -7.70 | 6.17 | 6.255 | 5.72 | 7186041 |
| 1776897300 | 6.36 | 0.15 | 2.42 | 6.29 | 6.37 | 6.195 | 4898503 |
| 1776810900 | 6.21 | -0.03 | -0.48 | 6.2699999 | 6.42 | 6.13 | 4304926 |
| 1776724500 | 6.24 | 0.03 | 0.48 | 6.14 | 6.3098 | 6.025 | 5411482 |
| 1776465300 | 6.21 | 0.04 | 0.65 | 6.28 | 6.4 | 6.2 | 9272788 |
| 1776378900 | 6.17 | 0.02 | 0.33 | 6.2699999 | 6.47 | 6.08 | 8799292 |
| 1776292500 | 6.15 | 0.36 | 6.22 | 5.925 | 6.3 | 5.925 | 13827064 |
| 1776206100 | 5.79 | 0.27 | 4.89 | 5.59 | 5.8949999 | 5.545 | 11957827 |
| 1776119700 | 5.5199999 | 0.29 | 5.54 | 5.22 | 5.5199999 | 5.17 | 22080699 |
| 1775860500 | 5.23 | -0.17 | -3.15 | 5.475 | 5.475 | 5.15 | 18632614 |
| 1775774100 | 5.4 | -0.23 | -4.09 | 5.5599999 | 5.65 | 5.215 | 14376813 |
| 1775687700 | 5.63 | -0.17 | -2.93 | 6.05 | 6.07 | 5.595 | 10435396 |
| 1775601300 | 5.8 | -0.14 | -2.36 | 5.92 | 6.05 | 5.7699999 | 6750447 |
| 1775514900 | 5.94 | 0.13 | 2.24 | 5.82 | 6.07 | 5.82 | 12121735 |
| 1775169300 | 5.8099999 | -0.04 | -0.68 | 5.85 | 6.165 | 5.73 | 11560408 |
| 1775082900 | 5.85 | -0.13 | -2.17 | 6.01 | 6.0199999 | 5.79 | 9598581 |
| 1774996500 | 5.98 | 0.01 | 0.17 | 6.0199999 | 6.2 | 5.925 | 7012402 |
| 1774910100 | 5.97 | 0.25 | 4.37 | 5.7699999 | 6.235 | 5.76 | 12636043 |
| 1774650900 | 5.72 | -0.21 | -3.54 | 5.84 | 5.86 | 5.63 | 5911957 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
