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 | -0.23 | -10.3603603604 | 2.22 | 2.33 | 1.9 | 799162 | 2.07397532 | CS |
| 4 | -0.09 | -4.32692307692 | 2.08 | 2.33 | 1.82 | 712431 | 2.0800929 | CS |
| 12 | -2.07 | -50.9852216749 | 4.06 | 4.4383 | 1.74 | 1153736 | 2.17977717 | CS |
| 26 | -5.51 | -73.4666666667 | 7.5 | 7.555 | 1.74 | 691348 | 3.0620988 | CS |
| 52 | -7.02 | -77.9134295228 | 9.01 | 14.748 | 1.74 | 531828 | 5.64186784 | CS |
| 156 | -36.41 | -94.8177083333 | 38.4 | 48 | 1.74 | 3755155 | 16.64776607 | CS |
| 260 | -55.49 | -96.5379262352 | 57.48 | 426 | 1.74 | 8865726 | 124.59664607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.98 | 0.04 | 2.06 | 1.9 | 2.0299999 | 1.85 | 521004 |
| 1740699300 | 1.94 | -0.05 | -2.27 | 1.98 | 2.095 | 1.94 | 573091 |
| 1740612900 | 1.985 | 0.01 | 0.25 | 1.905 | 2.06 | 1.9 | 533771 |
| 1740526500 | 1.98 | -0.04 | -1.98 | 2.0187 | 2.0299999 | 1.9 | 593270 |
| 1740440100 | 2.02 | -0.22 | -9.82 | 2.27 | 2.27 | 2.0099999 | 832776 |
| 1740180900 | 2.24 | 0.02 | 0.90 | 2.22 | 2.33 | 2.169 | 1392296 |
| 1740094500 | 2.22 | 0 | 0.00 | 2.17 | 2.22 | 2.14 | 608625 |
| 1740008100 | 2.22 | 0.03 | 1.37 | 2.17 | 2.3 | 2.12 | 798045 |
| 1739921700 | 2.19 | 0.04 | 1.86 | 2.2 | 2.31 | 2.12 | 1000529 |
| 1739576100 | 2.15 | 0.02 | 1.18 | 2.14 | 2.24 | 2.12 | 980500 |
| 1739489700 | 2.125 | -0.01 | -0.23 | 2.14 | 2.16 | 2.05 | 735513 |
| 1739403300 | 2.13 | 0.23 | 12.11 | 1.89 | 2.13 | 1.89 | 902637 |
| 1739316900 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.82 | 488188 |
| 1739230500 | 1.92 | -0.04 | -2.04 | 1.96 | 1.97 | 1.85 | 720455 |
| 1738971300 | 1.96 | -0.04 | -2.00 | 2 | 2.04 | 1.905 | 467480 |
| 1738884900 | 2 | -0.04 | -1.96 | 2.04 | 2.06 | 1.93 | 526880 |
| 1738798500 | 2.04 | 0.06 | 3.03 | 1.98 | 2.05 | 1.97 | 393085 |
| 1738712100 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.025 | 1.96 | 485417 |
| 1738625700 | 1.99 | -0.09 | -4.33 | 2.0299999 | 2.035 | 1.9 | 609483 |
| 1738366500 | 2.08 | -0.01 | -0.48 | 2.09 | 2.15 | 2.05 | 621915 |
| 1738280100 | 2.09 | 0.06 | 2.96 | 2.0299999 | 2.105 | 2.0299999 | 657112 |
| 1738193700 | 2.0299999 | -0.16 | -7.31 | 2.18 | 2.204 | 2 | 634468 |
| 1738107300 | 2.19 | -0.08 | -3.52 | 2.25 | 2.25 | 2.125 | 712857 |
| 1738020900 | 2.27 | 0.09 | 4.13 | 2.23 | 2.335 | 2.215 | 1073058 |
| 1737761700 | 2.18 | -0.07 | -3.11 | 2.32 | 2.32 | 2.11 | 939826 |
| 1737675300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737588900 | 2.25 | 0.05 | 2.27 | 2.22 | 2.27 | 2.14 | 677147 |
| 1737502500 | 2.2 | 0.12 | 5.77 | 2.11 | 2.246624 | 2 | 977028 |
| 1737156900 | 2.08 | 0.17 | 8.90 | 1.94 | 2.105 | 1.9 | 914156 |
| 1737070500 | 1.91 | 0.05 | 2.69 | 1.87 | 1.92 | 1.83 | 489380 |
| 1736984100 | 1.86 | -0.01 | -0.53 | 1.92 | 1.93 | 1.84 | 586151 |
| 1736897700 | 1.87 | -0.03 | -1.58 | 1.91 | 1.95 | 1.8215 | 836600 |
| 1736811300 | 1.9 | -0.08 | -4.04 | 1.94 | 1.95 | 1.81 | 928199 |
| 1736552100 | 1.98 | -0.11 | -5.26 | 2.04 | 2.055 | 1.95 | 933498 |
| 1736379300 | 2.09 | -0.19 | -8.33 | 2.36 | 2.36 | 2.015 | 2226482 |
| 1736292900 | 2.2799999 | 0.35 | 18.13 | 1.9325 | 2.39 | 1.93 | 4604655 |
| 1736206500 | 1.93 | -0.03 | -1.53 | 2 | 2.015 | 1.92 | 1349284 |
| 1735947300 | 1.96 | 0.14 | 7.69 | 1.819 | 1.97 | 1.77 | 962678 |
| 1735860900 | 1.82 | -0.01 | -0.55 | 1.92 | 1.95 | 1.785 | 1254306 |
| 1735688100 | 1.83 | 0.05 | 2.81 | 1.78 | 1.84 | 1.75 | 990972 |
| 1735601700 | 1.78 | -0.09 | -4.81 | 1.89 | 1.89 | 1.76 | 1457591 |
| 1735342500 | 1.87 | 0.01 | 0.54 | 1.88 | 1.96 | 1.81 | 755139 |
| 1735256100 | 1.86 | 0.03 | 1.64 | 1.83 | 1.88 | 1.79 | 897805 |
| 1735077840 | 1.83 | 0.04 | 2.23 | 1.8 | 1.845 | 1.77 | 496553 |
| 1734996900 | 1.79 | -0.05 | -2.72 | 1.82 | 1.83 | 1.7601 | 621489 |
| 1734737700 | 1.84 | -0.01 | -0.27 | 1.79 | 1.85 | 1.75 | 1339622 |
| 1734651300 | 1.845 | 0.07 | 3.65 | 1.84 | 1.9 | 1.79 | 1074357 |
| 1734564900 | 1.78 | -0.18 | -9.18 | 1.98 | 1.98 | 1.74 | 1551327 |
| 1734478500 | 1.96 | -0.19 | -8.84 | 2.13 | 2.145 | 1.91 | 2308868 |
| 1734392100 | 2.15 | -0.17 | -7.33 | 2.3392 | 2.3498 | 2.035 | 2873052 |
| 1734132900 | 2.32 | -1.44 | -38.30 | 2.455 | 2.4594 | 2.14 | 9583476 |
| 1734046500 | 3.76 | -0.26 | -6.47 | 4.0099 | 4.04 | 3.73 | 1161633 |
| 1733960100 | 4.0199999 | -0.01 | -0.12 | 4.0199999 | 4.065 | 3.91 | 495593 |
| 1733873700 | 4.025 | -0.12 | -2.78 | 4.1536 | 4.17 | 3.98 | 474438 |
| 1733787300 | 4.14 | -0.03 | -0.72 | 4.21 | 4.4383 | 4.11 | 547093 |
| 1733528100 | 4.17 | 0.15 | 3.73 | 4.03 | 4.24 | 4.03 | 511317 |
| 1733441700 | 4.0199999 | -0.11 | -2.66 | 4.1 | 4.15 | 3.96 | 451464 |
| 1733355300 | 4.13 | -0.07 | -1.67 | 4.18 | 4.24 | 4.11 | 391246 |
| 1733268900 | 4.2 | -0.15 | -3.45 | 4.5936 | 4.61 | 4.15 | 486018 |
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
