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 | -0.11 | -5.26315789474 | 2.09 | 2.22 | 1.865 | 641807 | 2.07574446 | CS |
| 4 | -1.47 | -42.6086956522 | 3.45 | 3.45 | 1.62 | 1818315 | 2.52585208 | CS |
| 12 | 0.6 | 43.4782608696 | 1.38 | 7.5 | 1.01 | 8688800 | 3.1992082 | CS |
| 26 | -0.4 | -16.8067226891 | 2.38 | 7.5 | 1.01 | 4166680 | 3.12304065 | CS |
| 52 | -0.8628 | -30.3503588012 | 2.8428 | 19.2 | 1.01 | 2929975 | 4.4378412 | CS |
| 156 | -1.98 | -50 | 3.96 | 19.2 | 1.01 | 2931652 | 4.41923146 | CS |
| 260 | -1.98 | -50 | 3.96 | 19.2 | 1.01 | 2931652 | 4.41923146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.99 | -0.17 | -7.87 | 2.16 | 2.1649 | 1.99 | 375239 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.22 | 11.34 | 2.0299999 | 2.22 | 2.0099999 | 1095017 |
| 1737502500 | 1.94 | -0.06 | -3.00 | 2.025 | 2.025 | 1.865 | 489379 |
| 1737156900 | 2 | 0.05 | 2.56 | 2.09 | 2.09 | 1.96 | 341025 |
| 1737070500 | 1.95 | 0.06 | 3.17 | 1.92 | 2.0005 | 1.83 | 661584 |
| 1736984100 | 1.89 | 0.18 | 10.53 | 1.81 | 2.0297 | 1.7604 | 1247632 |
| 1736897700 | 1.71 | 0.04 | 2.40 | 1.82 | 1.84 | 1.7 | 3392475 |
| 1736811300 | 1.67 | -0.51 | -23.39 | 1.92 | 1.9981 | 1.62 | 1010782 |
| 1736552100 | 2.18 | 0.03 | 1.40 | 2.15 | 2.3 | 1.99 | 649319 |
| 1736379300 | 2.15 | -0.58 | -21.25 | 2.5 | 2.56 | 2.09 | 1293639 |
| 1736292900 | 2.73 | -0.15 | -5.21 | 2.945 | 2.9899 | 2.57 | 1504316 |
| 1736206500 | 2.88 | -0.04 | -1.37 | 3.16 | 3.36 | 2.81 | 3411930 |
| 1735947300 | 2.92 | 0.28 | 10.61 | 2.6 | 2.94 | 2.57 | 2167408 |
| 1735860900 | 2.64 | 0.07 | 2.72 | 2.63 | 2.7301 | 2.5099999 | 902630 |
| 1735688100 | 2.57 | -0.3 | -10.45 | 2.97 | 2.97 | 2.5 | 1646882 |
| 1735601700 | 2.87 | -0.1 | -3.37 | 2.99 | 3.09 | 2.71 | 2821561 |
| 1735342500 | 2.97 | -0.61 | -17.04 | 3.45 | 3.45 | 2.7 | 6457464 |
| 1735256100 | 3.58 | 1.03 | 40.39 | 2.7799999 | 3.77 | 2.7799999 | 6526018 |
| 1735077840 | 2.55 | 0.17 | 7.14 | 2.45 | 2.5952 | 2.3 | 1139251 |
| 1734996900 | 2.38 | -0.01 | -0.42 | 2.5299999 | 2.7 | 2.27 | 1932030 |
| 1734737700 | 2.39 | -0.18 | -7.00 | 2.5 | 2.69 | 2.25 | 2282640 |
| 1734651300 | 2.57 | -0.75 | -22.59 | 3.06 | 3.15 | 2.455 | 2395210 |
| 1734564900 | 3.32 | -0.32 | -8.79 | 4 | 4.38 | 3.15 | 3938448 |
| 1734478500 | 3.64 | 0.89 | 32.36 | 3.0253 | 4.405 | 2.97 | 10133752 |
| 1734392100 | 2.75 | -0.74 | -21.20 | 3.215 | 3.56 | 2.685 | 3368624 |
| 1734132900 | 3.49 | -0.21 | -5.68 | 3.95 | 4.13 | 3.16 | 3951163 |
| 1734046500 | 3.7 | -1.37 | -27.02 | 4.68 | 5.0991 | 3.7 | 4188343 |
| 1733960100 | 5.07 | 0.08 | 1.60 | 5.96 | 6.4 | 5.05 | 12724936 |
| 1733873700 | 4.99 | 0.91 | 22.30 | 3.79 | 7.5 | 3.6807 | 56487748 |
| 1733787300 | 4.08 | 1.48 | 56.92 | 3.64 | 5.55 | 3.49 | 107299189 |
| 1733528100 | 2.6 | 1.18 | 83.10 | 1.99 | 3.6399 | 1.86 | 145447770 |
| 1733441700 | 1.42 | 0.14 | 10.94 | 1.27 | 1.48 | 1.25 | 2277136 |
| 1733355300 | 1.28 | 0.1 | 8.47 | 1.22 | 1.32 | 1.2 | 561777 |
| 1733268900 | 1.18 | -0.03 | -2.48 | 1.23 | 1.24 | 1.15 | 86209 |
| 1733182500 | 1.21 | -0.07 | -5.47 | 1.32 | 1.32 | 1.21 | 115908 |
| 1732917840 | 1.28 | 0.06 | 4.92 | 1.2205 | 1.3 | 1.19 | 169462 |
| 1732750500 | 1.22 | -0.03 | -2.40 | 1.2484 | 1.27 | 1.2 | 162518 |
| 1732664100 | 1.25 | 0.05 | 4.17 | 1.22 | 1.2999 | 1.17 | 259287 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.24 | 1.16 | 193825 |
| 1732318500 | 1.19 | -0.09 | -7.03 | 1.25 | 1.28 | 1.17 | 173192 |
| 1732232100 | 1.28 | 0.05 | 4.07 | 1.21 | 1.35 | 1.2 | 379639 |
| 1732145700 | 1.23 | 0.03 | 2.50 | 1.2 | 1.27 | 1.04 | 356103 |
| 1732059300 | 1.2 | 0.05 | 4.35 | 1.15 | 1.27 | 1.11 | 452251 |
| 1731972900 | 1.15 | -0.26 | -18.44 | 1.3401 | 1.48 | 1.01 | 1052616 |
| 1731713700 | 1.41 | -0.35 | -19.89 | 1.59 | 1.6 | 1.36 | 1343924 |
| 1731627300 | 1.76 | 0.31 | 21.38 | 2.0299999 | 2.49 | 1.61 | 70289433 |
| 1731540900 | 1.45 | 0.05 | 3.57 | 1.4000999 | 1.48 | 1.4 | 65193 |
| 1731454500 | 1.4 | -0.06 | -4.11 | 1.44 | 1.52 | 1.37 | 64335 |
| 1731368100 | 1.46 | 0.02 | 1.39 | 1.46 | 1.5 | 1.4 | 32772 |
| 1731108900 | 1.44 | -0.03 | -2.04 | 1.48 | 1.5055 | 1.42 | 38444 |
| 1731022500 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5435 | 1.43 | 66833 |
| 1730936100 | 1.43 | 0.04 | 2.88 | 1.42 | 1.47 | 1.3899999 | 62859 |
| 1730849700 | 1.3899999 | 0.05 | 3.73 | 1.37 | 1.41 | 1.36 | 27515 |
| 1730763300 | 1.34 | -0.04 | -2.90 | 1.34 | 1.3847 | 1.33 | 34189 |
| 1730500500 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.4099 | 1.36 | 21596 |
| 1730414100 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.4099 | 1.35 | 46550 |
| 1730327700 | 1.41 | -0.05 | -3.42 | 1.43 | 1.48 | 1.37 | 54980 |
| 1730241300 | 1.46 | 0.03 | 2.10 | 1.4282999 | 1.488 | 1.4 | 54539 |
| 1730154900 | 1.43 | 0.04 | 2.88 | 1.4 | 1.46 | 1.37 | 43803 |
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
