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 | -0.12 | -5.91133004926 | 2.03 | 2.0999 | 1.8508 | 164495 | 1.98835835 | CS |
| 4 | -0.02 | -1.03626943005 | 1.93 | 2.15 | 1.66 | 185250 | 1.86397981 | CS |
| 12 | 0 | 0 | 1.91 | 2.42 | 1.45 | 268501 | 1.8379286 | CS |
| 26 | 0.61 | 46.9230769231 | 1.3 | 2.42 | 1.19 | 206962 | 1.71835996 | CS |
| 52 | 0.36 | 23.2258064516 | 1.55 | 2.6499 | 1.18 | 188687 | 1.66272977 | CS |
| 156 | -4.52 | -70.2954898911 | 6.43 | 6.485 | 1.05 | 281674 | 2.62168303 | CS |
| 260 | -7.11 | -78.8248337029 | 9.02 | 21.44 | 1.05 | 257711 | 5.76665718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.91 | 0.01 | 0.53 | 1.86 | 1.9301 | 1.75 | 189194 |
| 1736552100 | 1.9 | -0.06 | -3.06 | 1.92 | 1.96 | 1.8508 | 131333 |
| 1736379300 | 1.96 | -0.1 | -4.85 | 2.06 | 2.06 | 1.875 | 197927 |
| 1736292900 | 2.06 | 0.04 | 1.98 | 2.04 | 2.0999 | 1.93 | 170401 |
| 1736206500 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.06 | 1.97 | 158318 |
| 1735947300 | 2.06 | 0.07 | 3.52 | 1.99 | 2.15 | 1.97 | 217459 |
| 1735860900 | 1.99 | 0.16 | 8.74 | 1.86 | 1.9999 | 1.85 | 204333 |
| 1735688100 | 1.83 | -0.09 | -4.44 | 1.91 | 1.9715 | 1.82 | 138448 |
| 1735601700 | 1.915 | -0.04 | -1.79 | 1.95 | 1.9748 | 1.86 | 99762 |
| 1735342500 | 1.95 | 0.09 | 4.84 | 1.83 | 1.96 | 1.83 | 125360 |
| 1735256100 | 1.86 | 0.08 | 4.49 | 1.77 | 1.87 | 1.7 | 197696 |
| 1735077840 | 1.78 | 0.1 | 5.64 | 1.69 | 1.78 | 1.69 | 282089 |
| 1734996900 | 1.685 | -0.15 | -7.92 | 1.84 | 1.9 | 1.66 | 240462 |
| 1734737700 | 1.83 | 0.06 | 3.39 | 1.77 | 1.84 | 1.7348 | 196293 |
| 1734651300 | 1.77 | 0.09 | 5.36 | 1.69 | 1.8 | 1.68 | 160867 |
| 1734564900 | 1.68 | -0.11 | -6.15 | 1.77 | 1.86 | 1.68 | 263902 |
| 1734478500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.8381 | 1.7 | 192369 |
| 1734392100 | 1.81 | -0.14 | -7.18 | 1.93 | 1.95 | 1.75 | 172233 |
| 1734132900 | 1.95 | -0.02 | -1.02 | 2 | 2.13 | 1.91 | 253276 |
| 1734046500 | 1.97 | 0 | 0.00 | 1.95 | 2.05 | 1.935 | 155111 |
| 1733960100 | 1.97 | 0.08 | 4.23 | 1.89 | 2.14 | 1.89 | 342029 |
| 1733873700 | 1.89 | 0.01 | 0.53 | 1.88 | 2.05 | 1.83 | 225012 |
| 1733787300 | 1.88 | 0.14 | 8.05 | 1.71 | 2.0585 | 1.7003 | 585360 |
| 1733528100 | 1.74 | 0.06 | 3.57 | 1.69 | 1.8 | 1.69 | 201997 |
| 1733441700 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7444 | 1.675 | 126615 |
| 1733355300 | 1.7 | 0 | 0.00 | 1.69 | 1.73 | 1.6500999 | 115894 |
| 1733268900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.69 | 204385 |
| 1733182500 | 1.76 | 0.03 | 1.73 | 1.76 | 1.84 | 1.73 | 152949 |
| 1732917840 | 1.73 | -0.04 | -2.26 | 1.8 | 1.89 | 1.67 | 631204 |
| 1732750500 | 1.77 | 0.04 | 2.31 | 1.72 | 1.7845 | 1.61 | 402499 |
| 1732664100 | 1.73 | 0.15 | 9.49 | 1.58 | 1.88 | 1.5 | 1885979 |
| 1732577700 | 1.58 | 0.04 | 2.60 | 1.55 | 1.6299999 | 1.535 | 218305 |
| 1732318500 | 1.54 | 0 | 0.00 | 1.58 | 1.5894 | 1.51 | 171234 |
| 1732232100 | 1.54 | -0.01 | -0.32 | 1.54 | 1.6 | 1.49 | 223480 |
| 1732145700 | 1.545 | -0.02 | -0.96 | 1.54 | 1.5726 | 1.47 | 365136 |
| 1732059300 | 1.56 | 0.04 | 2.63 | 1.49 | 1.69 | 1.45 | 255377 |
| 1731972900 | 1.52 | -0.12 | -7.32 | 1.65 | 1.66 | 1.52 | 338696 |
| 1731713700 | 1.6399999 | -0.15 | -8.12 | 1.77 | 1.81 | 1.6399999 | 399391 |
| 1731627300 | 1.785 | -0.56 | -23.72 | 1.81 | 2.04 | 1.765 | 792528 |
| 1731540900 | 2.34 | -0.06 | -2.50 | 2.42 | 2.42 | 2.24 | 484463 |
| 1731454500 | 2.4 | 0.29 | 13.74 | 2.19 | 2.42 | 2.0999 | 554086 |
| 1731368100 | 2.11 | -0.02 | -0.94 | 2.19 | 2.2088 | 2.07 | 329373 |
| 1731108900 | 2.13 | 0.24 | 12.70 | 1.92 | 2.14 | 1.88 | 462672 |
| 1731022500 | 1.89 | 0.03 | 1.61 | 1.83 | 1.94 | 1.81 | 216556 |
| 1730936100 | 1.86 | 0.07 | 3.91 | 1.77 | 1.89 | 1.76 | 161334 |
| 1730849700 | 1.79 | 0.05 | 2.87 | 1.76 | 1.86 | 1.7476 | 116055 |
| 1730763300 | 1.74 | -0.08 | -4.40 | 1.8 | 1.82 | 1.72 | 130451 |
| 1730500500 | 1.82 | -0.04 | -2.15 | 1.86 | 1.9 | 1.7832 | 115865 |
| 1730414100 | 1.86 | 0.01 | 0.54 | 1.88 | 1.9 | 1.84 | 89644 |
| 1730327700 | 1.85 | -0.05 | -2.63 | 1.9 | 1.92 | 1.84 | 65838 |
| 1730241300 | 1.9 | -0.03 | -1.55 | 1.9 | 1.93 | 1.86 | 105683 |
| 1730154900 | 1.93 | -0.03 | -1.53 | 1.96 | 2.05 | 1.86 | 208666 |
| 1729895700 | 1.96 | 0.09 | 4.81 | 1.91 | 2.028 | 1.87 | 293021 |
| 1729809300 | 1.87 | 0.12 | 6.86 | 1.77 | 1.87 | 1.75 | 122066 |
| 1729722900 | 1.75 | -0.01 | -0.57 | 1.79 | 1.7901 | 1.7215 | 55357 |
| 1729636500 | 1.76 | -0.06 | -3.30 | 1.8 | 1.88 | 1.6399999 | 259349 |
| 1729550100 | 1.82 | -0.07 | -3.70 | 1.91 | 1.94 | 1.81 | 167127 |
| 1729290900 | 1.89 | -0.06 | -3.08 | 1.99 | 2 | 1.84 | 162023 |
| 1729204500 | 1.95 | 0 | 0.00 | 2.02 | 2.0299999 | 1.84 | 442046 |
| 1729118100 | 1.95 | 0.36 | 22.64 | 1.6 | 2.1 | 1.6 | 901104 |
| 1729031700 | 1.59 | 0.06 | 3.92 | 1.54 | 1.6 | 1.5314 | 132838 |
| 1728945300 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 132278 |
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
