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 | -0.136201 | -14.0398927946 | 0.9701 | 1.08 | 0.8 | 219200 | 0.99035861 | CS |
| 4 | -0.416101 | -33.28808 | 1.25 | 1.5 | 0.8 | 358414 | 1.20493423 | CS |
| 12 | 0.094899 | 12.8415426252 | 0.739 | 1.55 | 0.68 | 574674 | 1.07218055 | CS |
| 26 | 0.093899 | 12.6890540541 | 0.74 | 1.95 | 0.5751 | 1921507 | 1.28276645 | CS |
| 52 | -1.216101 | -59.322 | 2.05 | 9.69 | 0.5751 | 2125086 | 2.73645911 | CS |
| 156 | -42.216101 | -98.062952381 | 43.05 | 74.13 | 0.5751 | 1202960 | 16.146529 | CS |
| 260 | -219.666101 | -99.6218145125 | 220.5 | 280.98 | 0.5751 | 2018893 | 29.99170964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.94 | -0.0335 | -3.44 | 1 | 1 | 0.9214 | 199322 |
| 1740094500 | 0.9735 | -0.0163 | -1.65 | 1 | 1 | 0.96 | 119858 |
| 1740008100 | 0.9898 | -0.0302 | -2.96 | 1.01 | 1.02 | 0.97 | 148025 |
| 1739921700 | 1.02 | 0.03 | 3.13 | 0.9701 | 1.08 | 0.97 | 409593 |
| 1739576100 | 0.989 | -0.211 | -17.58 | 1.2495 | 1.2495 | 0.955 | 1153893 |
| 1739489700 | 1.2 | -0.09 | -6.98 | 1.27 | 1.31 | 1.2 | 191319 |
| 1739403300 | 1.29 | -0.11 | -7.86 | 1.36 | 1.425 | 1.28 | 278504 |
| 1739316900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4383999 | 1.3652 | 157438 |
| 1739230500 | 1.43 | 0.1 | 7.52 | 1.31 | 1.49 | 1.31 | 365785 |
| 1738971300 | 1.33 | -0.02 | -1.48 | 1.34 | 1.3883 | 1.29 | 275321 |
| 1738884900 | 1.35 | -0.01 | -0.74 | 1.35 | 1.42 | 1.3201 | 194306 |
| 1738798500 | 1.36 | -0.01 | -0.73 | 1.34 | 1.3899999 | 1.1299999 | 319211 |
| 1738712100 | 1.37 | -0.03 | -2.14 | 1.4115 | 1.4167 | 1.3617999 | 124685 |
| 1738625700 | 1.4 | -0.03 | -2.10 | 1.34 | 1.42 | 1.27 | 299760 |
| 1738366500 | 1.43 | 0.07 | 5.15 | 1.36 | 1.5 | 1.3 | 722837 |
| 1738280100 | 1.36 | 0.17 | 14.29 | 1.17 | 1.3899 | 1.17 | 437892 |
| 1738193700 | 1.19 | 0.06 | 5.31 | 1.15 | 1.32 | 1.06 | 607540 |
| 1738107300 | 1.1299999 | 0.09 | 8.65 | 1.04 | 1.17 | 1.04 | 239285 |
| 1738020900 | 1.04 | -0.25 | -19.38 | 1.25 | 1.3 | 0.882 | 565295 |
| 1737761700 | 1.29 | 0.11 | 9.32 | 1.19 | 1.301 | 1.19 | 341360 |
| 1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588900 | 1.18 | -0.04 | -3.28 | 1.2 | 1.22 | 1.12 | 187423 |
| 1737502500 | 1.22 | 0.09 | 7.96 | 1.11 | 1.22 | 1.1 | 234385 |
| 1737156900 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.18 | 1.09 | 229247 |
| 1737070500 | 1.09 | 0.1 | 9.88 | 1.05 | 1.18 | 1.03 | 341826 |
| 1736984100 | 0.992 | -0.118 | -10.63 | 1.1 | 1.16 | 0.9506 | 689272 |
| 1736897700 | 1.11 | -0.11 | -9.02 | 1.18 | 1.22 | 1.08 | 676670 |
| 1736811300 | 1.22 | 0.1 | 8.93 | 1.15 | 1.28 | 1.0215 | 2725528 |
| 1736552100 | 1.12 | 0.12 | 12.00 | 1.066 | 1.2 | 0.91 | 2985092 |
| 1736379300 | 1 | 0.1318 | 15.18 | 0.8447 | 1.55 | 0.7831 | 10480434 |
| 1736292900 | 0.8682 | -0.0065 | -0.74 | 0.9 | 0.919 | 0.8635 | 107744 |
| 1736206500 | 0.8747 | -0.0455 | -4.94 | 0.91 | 0.9748 | 0.8738 | 233969 |
| 1735947300 | 0.9202 | -0.0353 | -3.69 | 0.9801 | 1.02 | 0.8872 | 284534 |
| 1735860900 | 0.9555 | 0.0419 | 4.59 | 0.97 | 1 | 0.93 | 432116 |
| 1735688100 | 0.9136 | -0.1864 | -16.95 | 1.1 | 1.16 | 0.8507 | 635191 |
| 1735601700 | 1.1 | 0.25 | 29.72 | 0.87 | 1.17 | 0.851 | 1387772 |
| 1735342500 | 0.848 | 0.038 | 4.69 | 0.800201 | 0.87 | 0.7828 | 179170 |
| 1735256100 | 0.81 | -0.0262 | -3.13 | 0.8435 | 0.8435 | 0.7803 | 141046 |
| 1735077840 | 0.8362 | 0.0082 | 0.99 | 0.81 | 0.84 | 0.771 | 67772 |
| 1734996900 | 0.828 | 0.047 | 6.02 | 0.8598 | 0.859999 | 0.783101 | 133454 |
| 1734737700 | 0.781 | -0.0801 | -9.30 | 0.86 | 0.869999 | 0.78 | 141541 |
| 1734651300 | 0.8611 | 0.0246 | 2.94 | 0.855 | 0.88 | 0.7956 | 153357 |
| 1734564900 | 0.8365 | -0.053 | -5.96 | 0.8728 | 0.8998 | 0.8334 | 80040 |
| 1734478500 | 0.8895 | -0.0095 | -1.06 | 0.8929 | 0.91 | 0.8653 | 83158 |
| 1734392100 | 0.899 | 0.029 | 3.33 | 0.86792 | 0.9 | 0.8199999 | 124064 |
| 1734132900 | 0.87 | -0.0025 | -0.29 | 0.889951 | 0.9 | 0.83 | 160223 |
| 1734046500 | 0.8725 | 0.1225 | 16.33 | 0.75 | 0.888 | 0.732 | 251142 |
| 1733960100 | 0.75 | 0.0151 | 2.05 | 0.75 | 0.7702 | 0.7166 | 40803 |
| 1733873700 | 0.7349 | 0.0039 | 0.53 | 0.7249989 | 0.7501 | 0.7 | 61156 |
| 1733787300 | 0.731 | 0.027521 | 3.91 | 0.728301 | 0.75 | 0.7282999 | 43066 |
| 1733528100 | 0.703479 | -0.020521 | -2.83 | 0.7378 | 0.7469 | 0.7000999 | 66291 |
| 1733441700 | 0.724 | -0.0056 | -0.77 | 0.74 | 0.74 | 0.68 | 133693 |
| 1733355300 | 0.7296 | -0.0004 | -0.05 | 0.7118 | 0.748451 | 0.7118 | 105581 |
| 1733268900 | 0.73 | -0.0129 | -1.74 | 0.7393499 | 0.76 | 0.7278 | 110702 |
| 1733182500 | 0.7429 | 0.0209 | 2.89 | 0.739 | 0.75 | 0.7003 | 173702 |
| 1732917840 | 0.722 | -0.0084 | -1.15 | 0.75 | 0.7564 | 0.7063 | 43844 |
| 1732750500 | 0.7304 | 0.0018 | 0.25 | 0.765701 | 0.7809 | 0.7 | 204342 |
| 1732664100 | 0.7286 | 0.0088 | 1.22 | 0.7 | 0.7286 | 0.6901 | 187986 |
| 1732577700 | 0.7198 | -0.0672 | -8.54 | 0.79 | 0.841 | 0.65 | 556082 |
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
