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 | -0.3338 | -12.6439393939 | 2.64 | 2.99 | 2.0888 | 28564 | 2.62603892 | CS |
| 4 | 0.1162 | 5.30593607306 | 2.19 | 3.2498 | 2.0888 | 46128 | 2.6864671 | CS |
| 12 | -0.1238 | -5.09465020576 | 2.43 | 3.2498 | 1.81 | 26731 | 2.44971972 | CS |
| 26 | -0.8338 | -26.5541401274 | 3.14 | 3.85 | 1.81 | 26053 | 2.60167368 | CS |
| 52 | -0.8338 | -26.5541401274 | 3.14 | 3.85 | 1.81 | 13130 | 2.60167368 | CS |
| 156 | -0.8338 | -26.5541401274 | 3.14 | 3.85 | 1.81 | 4382 | 2.60167368 | CS |
| 260 | 1.3062 | 130.62 | 1 | 4.2 | 0.5 | 177363 | 1.49148523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 2.2799999 | -0.08 | -3.39 | 2.33 | 2.33 | 2.2589 | 11788 |
| 1733441700 | 2.36 | -0.2 | -7.85 | 2.5299999 | 2.5299999 | 2.0888 | 49471 |
| 1733355300 | 2.5611 | -0.24 | -8.53 | 2.64 | 2.7254 | 2.48 | 16537 |
| 1733268900 | 2.8 | 0.06 | 2.19 | 2.68 | 2.99 | 2.5859 | 26754 |
| 1733182500 | 2.74 | -0.14 | -4.86 | 2.9 | 2.9 | 2.6701 | 27263 |
| 1732917840 | 2.88 | 0.26 | 9.89 | 2.64 | 2.9373999 | 2.6071 | 26084 |
| 1732750500 | 2.6208999 | -0.15 | -5.38 | 2.86 | 2.86 | 2.6 | 26689 |
| 1732664100 | 2.77 | -0.07 | -2.46 | 3.27 | 3.27 | 2.6701 | 110573 |
| 1732577700 | 2.84 | 0.07 | 2.34 | 2.77 | 2.93 | 2.65 | 59317 |
| 1732318500 | 2.775 | 0.61 | 27.88 | 2.75 | 2.89 | 2.5 | 511961 |
| 1732232100 | 2.17 | 0.07 | 3.14 | 2.2 | 2.2 | 2.13 | 4121 |
| 1732145700 | 2.1039 | -0.02 | -0.81 | 2.22 | 2.22 | 2.1001 | 9787 |
| 1732059300 | 2.1211 | -0.05 | -2.10 | 2.18 | 2.18 | 2.1 | 8917 |
| 1731972900 | 2.1667 | 0.03 | 1.25 | 2.18 | 2.22 | 2.16 | 4840 |
| 1731713700 | 2.14 | -0.01 | -0.47 | 2.25 | 2.25 | 2.1 | 5202 |
| 1731627300 | 2.15 | -0.02 | -0.95 | 2.27 | 2.27 | 2.13 | 8053 |
| 1731540900 | 2.1707 | -0.03 | -1.39 | 2.33 | 2.33 | 2.15 | 14197 |
| 1731454500 | 2.2014 | -0.04 | -1.97 | 2.2799999 | 2.39 | 2.2 | 20260 |
| 1731368100 | 2.2456999 | 0.08 | 3.49 | 2.3 | 2.3 | 2.1019 | 11905 |
| 1731108900 | 2.17 | 0.1 | 4.83 | 2.19 | 2.23 | 2.1393 | 6323 |
| 1731022500 | 2.07 | -0.07 | -3.27 | 2.16 | 2.2381 | 2.0099999 | 14995 |
| 1730936100 | 2.14 | 0 | 0.09 | 2.12 | 2.14 | 2.0461999 | 4141 |
| 1730849700 | 2.138 | 0.05 | 2.30 | 2.14 | 2.14 | 2.0099 | 5400 |
| 1730763300 | 2.09 | -0.03 | -1.30 | 2.19 | 2.19 | 2.02 | 8660 |
| 1730500500 | 2.1175 | 0.06 | 2.79 | 2.12 | 2.17 | 2.0099999 | 13344 |
| 1730414100 | 2.06 | -0.13 | -5.83 | 2.21 | 2.21 | 2.02 | 10026 |
| 1730327700 | 2.1875 | 0.09 | 4.17 | 2.23 | 2.25 | 2.18 | 14036 |
| 1730241300 | 2.1 | -0.12 | -5.41 | 2.21 | 2.2382 | 1.9701 | 7684 |
| 1730154900 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.18 | 1901 |
| 1729895700 | 2.22 | 0.05 | 2.30 | 2.14 | 2.25 | 2.099 | 30374 |
| 1729809300 | 2.17 | 0.02 | 0.93 | 2.3 | 2.3 | 2.1101 | 38548 |
| 1729722900 | 2.15 | -0.07 | -3.15 | 2.2 | 2.2 | 2.1 | 8040 |
| 1729636500 | 2.2199 | -0.01 | -0.23 | 2.33 | 2.33 | 2.12 | 11810 |
| 1729550100 | 2.225 | 0.02 | 1.14 | 2.31 | 2.34 | 2.1857 | 8703 |
| 1729290900 | 2.2 | 0.19 | 9.45 | 2.05 | 2.3 | 2.05 | 57332 |
| 1729204500 | 2.0099999 | 0.12 | 6.35 | 2.16 | 2.1719 | 1.9501 | 29775 |
| 1729118100 | 1.89 | -0.04 | -1.97 | 2.04 | 2.04 | 1.86 | 35285 |
| 1729031700 | 1.928 | 0.08 | 4.22 | 1.94 | 2.0189 | 1.9 | 7765 |
| 1728945300 | 1.85 | -0.14 | -7.04 | 1.95 | 1.9847 | 1.85 | 4739 |
| 1728686100 | 1.99 | 0.08 | 4.19 | 1.9551 | 2 | 1.85 | 3891 |
| 1728599700 | 1.91 | -0.04 | -2.06 | 1.9 | 1.91 | 1.88 | 3141 |
| 1728513300 | 1.9501 | -0.02 | -1.01 | 1.91 | 1.96 | 1.81 | 34245 |
| 1728426900 | 1.97 | -0.06 | -2.95 | 1.97 | 2 | 1.92 | 12902 |
| 1728340500 | 2.0299 | -0.05 | -2.42 | 2.1 | 2.1 | 1.97 | 27282 |
| 1728081300 | 2.0803 | -0.02 | -0.94 | 2.13 | 2.1408 | 2.08 | 5354 |
| 1727994900 | 2.1 | 0 | 0.00 | 2.13 | 2.1405 | 2.0501 | 3397 |
| 1727908500 | 2.0999 | -0.09 | -4.11 | 2.24 | 2.25 | 2.08 | 11816 |
| 1727822100 | 2.19 | 0.08 | 3.79 | 2.11 | 2.27 | 2.06 | 57397 |
| 1727735700 | 2.11 | -0.04 | -1.86 | 2.1 | 2.1701 | 2.0777 | 23139 |
| 1727476500 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.07 | 26225 |
| 1727390100 | 2.1 | -0.07 | -3.30 | 2.25 | 2.25 | 2.1 | 7946 |
| 1727303700 | 2.1716 | 0 | 0.07 | 2.17 | 2.1716 | 2.16 | 1054 |
| 1727217300 | 2.17 | -0.01 | -0.41 | 2.18 | 2.2395999 | 2.11 | 8278 |
| 1727130900 | 2.179 | -0.13 | -5.75 | 2.3 | 2.35 | 2.15 | 21145 |
| 1726871700 | 2.312 | -0.01 | -0.34 | 2.3 | 2.33 | 2.3 | 8782 |
| 1726785300 | 2.32 | 0.06 | 2.65 | 2.35 | 2.3999 | 2.3 | 25757 |
| 1726698900 | 2.2599999 | -0.06 | -2.59 | 2.37 | 2.4 | 2.2599999 | 44961 |
| 1726612500 | 2.32 | 0.01 | 0.43 | 2.5099999 | 2.5099999 | 2.3 | 16843 |
| 1726526100 | 2.31 | -0.08 | -3.35 | 2.34 | 2.5308 | 2.3 | 10401 |
| 1726266900 | 2.39 | 0.01 | 0.42 | 2.38 | 2.56 | 2.2599999 | 53918 |
| 1726180500 | 2.38 | -0.08 | -3.25 | 2.49 | 2.49 | 2.38 | 27541 |
| 1726094100 | 2.46 | -0.02 | -0.82 | 2.42 | 2.65 | 2.3224999 | 22037 |
| 1726007700 | 2.4803 | -0.08 | -3.11 | 2.57 | 2.77 | 2.24 | 33454 |
| 1725921300 | 2.56 | 0.01 | 0.27 | 2.7 | 2.98 | 2.52 | 27893 |
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
