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 | -0.0701 | -2.39249146758 | 2.93 | 3.075 | 2.65 | 10678014 | 2.79603735 | CS |
| 4 | -0.4301 | -13.0729483283 | 3.29 | 3.42 | 2.65 | 11441180 | 2.9252183 | CS |
| 12 | -1.0901 | -27.5974683544 | 3.95 | 4.65 | 2.65 | 9731641 | 3.30246286 | CS |
| 26 | -0.0301 | -1.04152249135 | 2.89 | 5.54 | 2.57 | 6554373 | 3.44354377 | CS |
| 52 | -1.1001 | -27.7803030303 | 3.96 | 5.54 | 2.18 | 5007155 | 3.38895674 | CS |
| 156 | 0.7699 | 36.8373205742 | 2.09 | 7.525 | 0.7802 | 3299340 | 3.19515125 | CS |
| 260 | -0.2401 | -7.74516129032 | 3.1 | 7.525 | 0.7802 | 4061715 | 3.19262478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.85 | -0.01 | -0.35 | 2.8663 | 2.9 | 2.8035 | 6135254 |
| 1739489700 | 2.86 | 0.11 | 4.00 | 2.755 | 2.87 | 2.69 | 7546616 |
| 1739403300 | 2.75 | 0.03 | 1.10 | 2.675 | 2.789 | 2.65 | 8102360 |
| 1739316900 | 2.72 | -0.11 | -3.89 | 2.82 | 2.85 | 2.71 | 12573541 |
| 1739230500 | 2.83 | 0 | 0.00 | 2.87 | 2.8849999 | 2.81 | 10391079 |
| 1738971300 | 2.83 | -0.02 | -0.70 | 2.93 | 3.049 | 2.81 | 13324414 |
| 1738884900 | 2.85 | 0.01 | 0.35 | 2.85 | 2.97 | 2.7799999 | 9618368 |
| 1738798500 | 2.84 | -0.08 | -2.74 | 2.94 | 2.98 | 2.84 | 5602410 |
| 1738712100 | 2.92 | 0.01 | 0.34 | 2.94 | 2.97 | 2.875 | 9453050 |
| 1738625700 | 2.91 | -0.02 | -0.68 | 2.69 | 2.98 | 2.65 | 12119611 |
| 1738366500 | 2.93 | -0.15 | -4.87 | 3.14 | 3.17 | 2.9 | 15811436 |
| 1738280100 | 3.08 | 0.21 | 7.32 | 2.91 | 3.16 | 2.9 | 17291626 |
| 1738193700 | 2.87 | 0.08 | 2.87 | 2.79 | 2.9084 | 2.6943 | 11501422 |
| 1738107300 | 2.79 | 0.01 | 0.36 | 2.85 | 2.86 | 2.75 | 7679913 |
| 1738020900 | 2.7799999 | -0.31 | -10.03 | 2.96 | 2.96 | 2.68 | 16813614 |
| 1737761700 | 3.09 | -0.06 | -1.90 | 3.13 | 3.24 | 3.06 | 12012083 |
| 1737675300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737588900 | 3.15 | 0.03 | 0.96 | 3.1 | 3.24 | 3.06 | 8784732 |
| 1737502500 | 3.12 | -0.08 | -2.50 | 3.2799999 | 3.2799999 | 3.05 | 10804819 |
| 1737156900 | 3.2 | 0.05 | 1.59 | 3.29 | 3.42 | 3.165 | 13393285 |
| 1737070500 | 3.15 | 0.01 | 0.32 | 3.12 | 3.18 | 3.05 | 7417231 |
| 1736984100 | 3.14 | 0.22 | 7.53 | 3.07 | 3.17 | 3.0099999 | 9834935 |
| 1736897700 | 2.92 | 0.01 | 0.34 | 3.05 | 3.07 | 2.8626 | 8227316 |
| 1736811300 | 2.91 | -0.13 | -4.28 | 2.9101 | 2.95 | 2.81 | 7226026 |
| 1736552100 | 3.04 | -0.08 | -2.56 | 3.075 | 3.078 | 2.95 | 8205218 |
| 1736379300 | 3.12 | -0.01 | -0.32 | 3.06 | 3.168 | 2.96 | 10003646 |
| 1736292900 | 3.13 | -0.22 | -6.57 | 3.3 | 3.375 | 3.09 | 10503287 |
| 1736206500 | 3.35 | 0.04 | 1.21 | 3.44 | 3.49 | 3.2799999 | 12716327 |
| 1735947300 | 3.31 | 0.22 | 7.12 | 3.1 | 3.34 | 3.0695 | 12305355 |
| 1735860900 | 3.09 | 0.24 | 8.42 | 2.97 | 3.175 | 2.95 | 11574064 |
| 1735688100 | 2.85 | -0.07 | -2.23 | 2.99 | 3 | 2.81 | 8221642 |
| 1735601700 | 2.915 | -0.06 | -1.85 | 2.9 | 2.98 | 2.7599999 | 7644814 |
| 1735342500 | 2.97 | -0.06 | -1.98 | 3.0478 | 3.0597 | 2.9 | 6689358 |
| 1735256100 | 3.0299999 | -0.1 | -3.19 | 3.1 | 3.13 | 3.0099999 | 4859135 |
| 1735077840 | 3.13 | 0.16 | 5.39 | 3.07 | 3.14 | 2.99 | 7842853 |
| 1734996900 | 2.97 | -0.16 | -5.11 | 3.09 | 3.12 | 2.96 | 7034822 |
| 1734737700 | 3.13 | -0.01 | -0.32 | 3.1 | 3.23 | 3.0604 | 15523171 |
| 1734651300 | 3.14 | -0.26 | -7.65 | 3.5 | 3.5197 | 3.13 | 7824887 |
| 1734564900 | 3.4 | -0.44 | -11.46 | 3.74 | 3.9 | 3.36 | 12060798 |
| 1734478500 | 3.84 | -0.08 | -2.04 | 3.895 | 3.97 | 3.72 | 10006392 |
| 1734392100 | 3.92 | 0.11 | 2.89 | 3.88 | 4.15 | 3.8 | 13458876 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.83 | 3.93 | 3.77 | 5291219 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 4.135 | 4.23 | 3.84 | 9264655 |
| 1733960100 | 3.98 | 0.04 | 1.02 | 4.045 | 4.105 | 3.83 | 9184013 |
| 1733873700 | 3.94 | -0.1 | -2.48 | 4.03 | 4.075 | 3.88 | 6218268 |
| 1733787300 | 4.04 | -0.31 | -7.13 | 4.36 | 4.43 | 4 | 9977687 |
| 1733528100 | 4.35 | 0.25 | 6.10 | 4.195 | 4.4988 | 4.195 | 12668237 |
| 1733441700 | 4.1 | -0.24 | -5.53 | 4.57 | 4.65 | 4.09 | 11239950 |
| 1733355300 | 4.34 | 0.27 | 6.63 | 4.12 | 4.4 | 4.05 | 10079525 |
| 1733268900 | 4.07 | -0.02 | -0.49 | 4 | 4.16 | 3.94 | 7509924 |
| 1733182500 | 4.09 | 0.01 | 0.25 | 4.12 | 4.21 | 3.96 | 7584574 |
| 1732917840 | 4.08 | 0.04 | 0.99 | 4.18 | 4.3899 | 4.08 | 5507316 |
| 1732750500 | 4.04 | 0.38 | 10.38 | 3.81 | 4.09 | 3.72 | 7544967 |
| 1732664100 | 3.66 | -0.27 | -6.87 | 3.86 | 3.96 | 3.65 | 5032720 |
| 1732577700 | 3.93 | -0.16 | -3.91 | 4.14 | 4.18 | 3.87 | 4922104 |
| 1732318500 | 4.09 | 0.09 | 2.25 | 3.91 | 4.2 | 3.82 | 6515702 |
| 1732232100 | 4 | -0.16 | -3.85 | 4.36 | 4.45 | 3.91 | 8427922 |
| 1732145700 | 4.16 | -0.13 | -3.03 | 4.53 | 4.58 | 4.09 | 6470381 |
| 1732059300 | 4.29 | -0.03 | -0.69 | 4.34 | 4.4 | 4.2 | 6435337 |
| 1731972900 | 4.32 | -0.11 | -2.48 | 4.46 | 4.64 | 4.205 | 4753129 |
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
