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 | -0.18 | -10.9756097561 | 1.64 | 1.6592 | 1.35 | 3029371 | 1.44155391 | CS |
| 4 | -0.44 | -23.1578947368 | 1.9 | 1.9 | 1.15 | 4928900 | 1.49367931 | CS |
| 12 | -2.94 | -66.8181818182 | 4.4 | 4.5 | 1.15 | 3678268 | 2.26651561 | CS |
| 26 | -4.16 | -74.0213523132 | 5.62 | 6.77 | 1.15 | 4076410 | 3.67955553 | CS |
| 52 | -2.6 | -64.039408867 | 4.06 | 9.97 | 1.15 | 3563980 | 4.87373936 | CS |
| 156 | -5.96 | -80.3234501348 | 7.42 | 9.97 | 1.15 | 1541387 | 4.53163175 | CS |
| 260 | -8.54 | -85.4 | 10 | 17.45 | 1.15 | 1341299 | 4.78071432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.46 | 0.02 | 1.39 | 1.46 | 1.5049999 | 1.43 | 1326546 |
| 1745620500 | 1.44 | -0.04 | -2.70 | 1.47 | 1.48 | 1.41 | 1863547 |
| 1745534100 | 1.48 | 0.01 | 0.68 | 1.47 | 1.5 | 1.43 | 1763897 |
| 1745447700 | 1.47 | 0.1 | 7.30 | 1.42 | 1.54 | 1.4 | 3181268 |
| 1745361300 | 1.37 | -0.08 | -5.52 | 1.47 | 1.4999 | 1.35 | 2822981 |
| 1745274900 | 1.45 | -0.23 | -13.69 | 1.6399999 | 1.6592 | 1.44 | 5515161 |
| 1744929300 | 1.68 | 0.13 | 8.39 | 1.55 | 1.7 | 1.55 | 3085560 |
| 1744842900 | 1.55 | 0.01 | 0.65 | 1.54 | 1.56 | 1.485 | 1723825 |
| 1744756500 | 1.54 | 0.05 | 3.36 | 1.46 | 1.54 | 1.44 | 1827146 |
| 1744670100 | 1.49 | -0.04 | -2.61 | 1.59 | 1.61 | 1.43 | 3434848 |
| 1744410900 | 1.53 | -0.04 | -2.55 | 1.57 | 1.62 | 1.48 | 4947628 |
| 1744324500 | 1.57 | 0.04 | 2.61 | 1.51 | 1.6 | 1.37 | 3841104 |
| 1744238100 | 1.53 | 0.38 | 33.04 | 1.18 | 1.54 | 1.16 | 10818453 |
| 1744151700 | 1.15 | -0.11 | -8.73 | 1.32 | 1.35 | 1.15 | 2971033 |
| 1744065300 | 1.26 | -0.09 | -6.67 | 1.29 | 1.32 | 1.18 | 4804878 |
| 1743806100 | 1.35 | -0.1 | -6.90 | 1.4 | 1.42 | 1.3 | 3781097 |
| 1743719700 | 1.45 | -0.01 | -0.68 | 1.4 | 1.49 | 1.36 | 3739922 |
| 1743633300 | 1.46 | -0.03 | -2.01 | 1.46 | 1.51 | 1.41 | 4877438 |
| 1743546900 | 1.49 | -0.22 | -12.61 | 1.69 | 1.73 | 1.305 | 17951909 |
| 1743460500 | 1.705 | -0.26 | -13.01 | 1.9 | 1.9 | 1.7 | 10697403 |
| 1743201300 | 1.96 | -0.05 | -2.49 | 2.12 | 2.13 | 1.76 | 11971750 |
| 1743114900 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.15 | 2 | 5967444 |
| 1743028500 | 2 | -0.88 | -30.43 | 2.02 | 2.175 | 1.96 | 25995999 |
| 1742942100 | 2.875 | -0.44 | -13.14 | 3.0099999 | 3.1 | 2.8601 | 4740560 |
| 1742855700 | 3.31 | -0.01 | -0.30 | 3.35 | 3.36 | 3.12 | 1683658 |
| 1742596500 | 3.32 | 0.14 | 4.40 | 3.15 | 3.35 | 3.13 | 2193628 |
| 1742510100 | 3.18 | -0.13 | -3.93 | 3.275 | 3.33 | 3.055 | 1645401 |
| 1742423700 | 3.31 | 0.18 | 5.75 | 3.12 | 3.31 | 3.0822 | 1728241 |
| 1742337300 | 3.13 | 0.12 | 3.99 | 3 | 3.2599999 | 2.89 | 2435984 |
| 1742250900 | 3.0099999 | -0.03 | -0.99 | 3.05 | 3.05 | 2.87 | 1632346 |
| 1741991700 | 3.04 | 0.27 | 9.75 | 2.85 | 3.08 | 2.8401 | 1905720 |
| 1741905300 | 2.77 | -0.22 | -7.36 | 2.96 | 3.005 | 2.75 | 2318648 |
| 1741818900 | 2.99 | -0.01 | -0.33 | 3.0299999 | 3.08 | 2.88 | 1939654 |
| 1741732500 | 3 | 0.1 | 3.45 | 2.87 | 3.02 | 2.82 | 1744885 |
| 1741646100 | 2.9 | -0.19 | -6.15 | 3.0299999 | 3.0299999 | 2.835 | 2176077 |
| 1741390500 | 3.09 | 0.13 | 4.39 | 2.97 | 3.11 | 2.88 | 2617503 |
| 1741304100 | 2.96 | -0.19 | -6.03 | 3 | 3.29 | 2.94 | 2654870 |
| 1741217700 | 3.15 | -0.05 | -1.56 | 3.21 | 3.25 | 3.02 | 2087730 |
| 1741131300 | 3.2 | 0.15 | 4.75 | 3.08 | 3.3 | 2.97 | 2414127 |
| 1741044900 | 3.055 | -0.35 | -10.15 | 3.43 | 3.49 | 3.04 | 2076101 |
| 1740785700 | 3.4 | 0.03 | 0.89 | 3.3 | 3.5 | 3.23 | 1481382 |
| 1740699300 | 3.37 | -0.06 | -1.75 | 3.59 | 3.94 | 3.36 | 3826887 |
| 1740612900 | 3.43 | 0.39 | 12.83 | 3.32 | 3.5498 | 3.12 | 4577345 |
| 1740526500 | 3.04 | -0.18 | -5.59 | 3.225 | 3.3 | 2.97 | 3199418 |
| 1740440100 | 3.22 | -0.32 | -9.04 | 3.57 | 3.57 | 3.21 | 3009451 |
| 1740180900 | 3.54 | -0.21 | -5.60 | 3.8 | 3.82 | 3.54 | 1624858 |
| 1740094500 | 3.75 | -0.12 | -3.10 | 3.87 | 3.87 | 3.7401 | 977313 |
| 1740008100 | 3.87 | 0.12 | 3.20 | 3.72 | 3.89 | 3.71 | 1240846 |
| 1739921700 | 3.75 | -0.16 | -4.09 | 3.9 | 4.01 | 3.7 | 2003615 |
| 1739576100 | 3.91 | -0.01 | -0.26 | 3.955 | 4.14 | 3.88 | 1506702 |
| 1739489700 | 3.92 | -0.04 | -1.01 | 3.98 | 4.04 | 3.9 | 1477917 |
| 1739403300 | 3.96 | -0.05 | -1.25 | 3.94 | 4.11 | 3.8823 | 1981421 |
| 1739316900 | 4.01 | -0.12 | -2.91 | 4.0599999 | 4.08 | 3.94 | 1698410 |
| 1739230500 | 4.13 | -0.02 | -0.48 | 4.15 | 4.275 | 4.03 | 1630452 |
| 1738971300 | 4.15 | -0.12 | -2.81 | 4.3 | 4.38 | 4.14 | 1290818 |
| 1738884900 | 4.2699999 | -0.03 | -0.70 | 4.32 | 4.45 | 4.22 | 1352915 |
| 1738798500 | 4.3 | -0.07 | -1.60 | 4.35 | 4.5 | 4.2699999 | 1351833 |
| 1738712100 | 4.37 | 0.07 | 1.63 | 4.3 | 4.44 | 4.29 | 1423643 |
| 1738625700 | 4.3 | -0.28 | -6.11 | 4.4 | 4.44 | 4.2 | 2104893 |
| 1738366500 | 4.58 | -0.14 | -2.97 | 4.75 | 4.85 | 4.5 | 1702906 |
| 1738280100 | 4.72 | 0.16 | 3.51 | 4.6 | 4.85 | 4.585 | 1492874 |
| 1738193700 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.73 | 4.5199999 | 1127899 |
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
