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 | 0.46 | 40.7079646018 | 1.13 | 1.65 | 1.1221 | 2773226 | 1.48084368 | CS |
| 4 | 0.33 | 26.1904761905 | 1.26 | 1.65 | 1.07 | 1445556 | 1.39307465 | CS |
| 12 | 0.73 | 84.8837209302 | 0.86 | 1.65 | 0.700001 | 952411 | 1.16068181 | CS |
| 26 | 0.48 | 43.2432432432 | 1.11 | 1.65 | 0.700001 | 806734 | 1.09055202 | CS |
| 52 | 0.84 | 112 | 0.75 | 1.65 | 0.695 | 691068 | 1.06657095 | CS |
| 156 | -4.91 | -75.5384615385 | 6.5 | 8.35 | 0.596 | 755571 | 2.26307244 | CS |
| 260 | -17.41 | -91.6315789474 | 19 | 22.24 | 0.596 | 774603 | 3.89178133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.59 | 0.04 | 2.58 | 1.57 | 1.6399999 | 1.54 | 793374 |
| 1734996900 | 1.55 | -0.08 | -4.91 | 1.65 | 1.65 | 1.51 | 1446389 |
| 1734737700 | 1.6299999 | 0.17 | 11.64 | 1.5 | 1.65 | 1.48 | 4573985 |
| 1734651300 | 1.46 | 0.07 | 5.04 | 1.47 | 1.5 | 1.36 | 2556791 |
| 1734564900 | 1.3899999 | 0.17 | 13.93 | 1.4 | 1.56 | 1.355 | 4383513 |
| 1734478500 | 1.22 | 0.11 | 9.91 | 1.1 | 1.27 | 1.1 | 1184841 |
| 1734392100 | 1.11 | -0.13 | -10.48 | 1.23 | 1.26 | 1.07 | 1690239 |
| 1734132900 | 1.24 | -0.11 | -8.15 | 1.35 | 1.3673 | 1.22 | 1465944 |
| 1734046500 | 1.35 | 0 | 0.00 | 1.33 | 1.3799999 | 1.28 | 708252 |
| 1733960100 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3899999 | 1.31 | 982951 |
| 1733873700 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.33 | 860409 |
| 1733787300 | 1.35 | -0.05 | -3.57 | 1.44 | 1.44 | 1.335 | 593872 |
| 1733528100 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.4899 | 1.36 | 1176909 |
| 1733441700 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.44 | 1.3 | 931043 |
| 1733355300 | 1.36 | -0.07 | -4.90 | 1.43 | 1.45 | 1.33 | 699178 |
| 1733268900 | 1.43 | 0.09 | 6.72 | 1.33 | 1.465 | 1.3 | 1206219 |
| 1733182500 | 1.34 | 0.15 | 12.61 | 1.22 | 1.3845 | 1.22 | 1576330 |
| 1732917840 | 1.19 | -0.04 | -3.25 | 1.23 | 1.28 | 1.175 | 703989 |
| 1732750500 | 1.23 | -0.05 | -3.91 | 1.28 | 1.33 | 1.215 | 711178 |
| 1732664100 | 1.28 | 0 | 0.00 | 1.25 | 1.3 | 1.24 | 711437 |
| 1732577700 | 1.28 | 0.08 | 6.67 | 1.22 | 1.34 | 1.2 | 1247807 |
| 1732318500 | 1.2 | 0.03 | 2.56 | 1.17 | 1.23 | 1.16 | 1000196 |
| 1732232100 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.11 | 834270 |
| 1732145700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.155 | 807924 |
| 1732059300 | 1.2 | 0.16 | 15.38 | 1.1 | 1.2 | 1.06 | 1215787 |
| 1731972900 | 1.04 | 0.05 | 4.87 | 1.04 | 1.1299999 | 1 | 2202978 |
| 1731713700 | 0.9917 | -0.0079 | -0.79 | 1 | 1.03 | 0.9508 | 2032903 |
| 1731627300 | 0.9996 | 0.1438 | 16.80 | 0.9 | 1.15 | 0.9 | 3210947 |
| 1731540900 | 0.8558 | 0.1398 | 19.53 | 0.9125 | 0.9657 | 0.8494 | 3076364 |
| 1731454500 | 0.716 | -0.019 | -2.59 | 0.735 | 0.7738 | 0.71305 | 916099 |
| 1731368100 | 0.735 | -0.0231 | -3.05 | 0.7512 | 0.7798 | 0.73 | 482139 |
| 1731108900 | 0.7581 | -0.0119 | -1.55 | 0.79 | 0.797 | 0.7346 | 193356 |
| 1731022500 | 0.77 | 0.0034001 | 0.44 | 0.7461 | 0.81325 | 0.7461 | 430556 |
| 1730936100 | 0.7665999 | -0.0334 | -4.18 | 0.8221 | 0.8221 | 0.700001 | 2819167 |
| 1730849700 | 0.8 | 0.01 | 1.27 | 0.8362 | 0.84 | 0.7952 | 461812 |
| 1730763300 | 0.79 | -0.0056 | -0.70 | 0.7967 | 0.83 | 0.786 | 553129 |
| 1730500500 | 0.7956 | 0.0205 | 2.64 | 0.7758 | 0.8068 | 0.7752 | 184437 |
| 1730414100 | 0.7751 | -0.0133 | -1.69 | 0.79 | 0.8199999 | 0.775 | 369153 |
| 1730327700 | 0.7884 | -0.0129 | -1.61 | 0.7935 | 0.834 | 0.7811 | 416323 |
| 1730241300 | 0.8013 | -0.0185 | -2.26 | 0.8256 | 0.8348 | 0.7889 | 398550 |
| 1730154900 | 0.8198 | -0.011 | -1.32 | 0.8357 | 0.867399 | 0.8109 | 498384 |
| 1729895700 | 0.8308 | -0.0144 | -1.70 | 0.849 | 0.8696 | 0.825 | 396024 |
| 1729809300 | 0.8452 | -0.0198 | -2.29 | 0.8689 | 0.9 | 0.845 | 262801 |
| 1729722900 | 0.865 | -0.0364 | -4.04 | 0.89 | 0.92 | 0.865 | 185212 |
| 1729636500 | 0.9014 | 0.0152 | 1.72 | 0.8952 | 0.92 | 0.861 | 1413074 |
| 1729550100 | 0.8862 | -0.0071 | -0.79 | 0.8902 | 0.9298 | 0.8701 | 303346 |
| 1729290900 | 0.8933 | -0.0267 | -2.90 | 0.92 | 0.9459 | 0.88 | 274153 |
| 1729204500 | 0.92 | -0.0066 | -0.71 | 0.92 | 0.93 | 0.9001 | 138004 |
| 1729118100 | 0.9266 | 0.0056 | 0.61 | 0.9291 | 0.9468 | 0.9026 | 261924 |
| 1729031700 | 0.921 | 0.0478 | 5.47 | 0.865 | 0.9299 | 0.860001 | 182447 |
| 1728945300 | 0.8732 | 0.0133 | 1.55 | 0.86 | 0.887 | 0.86 | 251112 |
| 1728686100 | 0.8599 | 0.004 | 0.47 | 0.8655 | 0.889599 | 0.8535 | 237299 |
| 1728599700 | 0.8559 | -0.0041 | -0.48 | 0.8649 | 0.8797 | 0.8354 | 217695 |
| 1728513300 | 0.86 | -0.0084 | -0.97 | 0.8655 | 0.8872 | 0.852101 | 185358 |
| 1728426900 | 0.8684 | 0.0073 | 0.85 | 0.86 | 0.8849 | 0.8541 | 82718 |
| 1728340500 | 0.8611 | -0.0279 | -3.14 | 0.89 | 0.8996 | 0.8599 | 135993 |
| 1728081300 | 0.889 | 0.0335 | 3.92 | 0.8555 | 0.8897 | 0.8503 | 186138 |
| 1727994900 | 0.8555 | -0.013 | -1.50 | 0.8603 | 0.8798 | 0.8272 | 417646 |
| 1727908500 | 0.8685 | -0.0008 | -0.09 | 0.87 | 0.9099 | 0.8233 | 323985 |
| 1727822100 | 0.8693 | -0.0007 | -0.08 | 0.86 | 0.9065 | 0.851 | 265997 |
| 1727735700 | 0.87 | -0.0251 | -2.80 | 0.8901 | 0.9 | 0.85 | 788701 |
| 1727476500 | 0.8951 | -0.0218 | -2.38 | 0.9152 | 0.926 | 0.8822 | 486936 |
| 1727390100 | 0.9169 | -0.0031 | -0.34 | 0.93 | 0.94 | 0.91 | 462496 |
| 1727303700 | 0.92 | -0.0177 | -1.89 | 0.9264 | 0.9399 | 0.915 | 162363 |
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
