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 | -0.13 | -10.0775193798 | 1.29 | 1.3804 | 1.12 | 3846849 | 1.24087364 | CS |
| 4 | -0.14 | -10.7692307692 | 1.3 | 1.4546 | 1.12 | 1066384 | 1.24605129 | CS |
| 12 | -2.99 | -72.0481927711 | 4.15 | 4.28 | 1.12 | 440525 | 1.49065443 | CS |
| 26 | -12.24 | -91.3432835821 | 13.4 | 21.9467 | 1.12 | 4201018 | 10.02444435 | CS |
| 52 | -14.59 | -92.6349206349 | 15.75 | 65 | 1.12 | 10012383 | 28.04693089 | CS |
| 156 | -579.49 | -99.800223887 | 580.65 | 705 | 1.12 | 3524986 | 50.97825271 | CS |
| 260 | -2308.84 | -99.9497835498 | 2310 | 3915 | 1.12 | 2752179 | 594.29483563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.16 | -0.06 | -4.92 | 1.21 | 1.21 | 1.15 | 280070 |
| 1745620500 | 1.22 | -0.02 | -1.61 | 1.18 | 1.22 | 1.12 | 862876 |
| 1745534100 | 1.24 | -0.09 | -6.72 | 1.3 | 1.3599 | 1.16 | 17891312 |
| 1745447700 | 1.3294 | 0.09 | 7.21 | 1.26 | 1.3804 | 1.2549999 | 385494 |
| 1745361300 | 1.24 | 0.01 | 0.81 | 1.23 | 1.29 | 1.1299999 | 54371 |
| 1745274900 | 1.23 | -0.1 | -7.52 | 1.29 | 1.33 | 1.23 | 40191 |
| 1744929300 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.27 | 32721 |
| 1744842900 | 1.34 | -0.02 | -1.47 | 1.365 | 1.365 | 1.3058 | 8775 |
| 1744756500 | 1.36 | 0 | 0.00 | 1.34 | 1.4 | 1.3 | 20986 |
| 1744670100 | 1.36 | -0.03 | -2.16 | 1.4 | 1.4 | 1.32 | 17116 |
| 1744410900 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.4 | 1.34 | 39068 |
| 1744324500 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.42 | 1.24 | 72428 |
| 1744238100 | 1.36 | 0.09 | 7.09 | 1.33 | 1.36 | 1.25 | 35791 |
| 1744151700 | 1.27 | -0.08 | -5.93 | 1.35 | 1.37 | 1.26 | 37634 |
| 1744065300 | 1.35 | 0.13 | 10.66 | 1.2 | 1.35 | 1.17 | 77224 |
| 1743806100 | 1.22 | -0.08 | -6.15 | 1.22 | 1.25 | 1.15 | 95028 |
| 1743719700 | 1.3 | -0.14 | -9.72 | 1.34 | 1.3799999 | 1.27 | 130076 |
| 1743633300 | 1.44 | 0.15 | 11.36 | 1.29 | 1.4545999 | 1.23 | 305919 |
| 1743546900 | 1.2931 | 0.04 | 3.45 | 1.25 | 1.3036 | 1.2 | 38490 |
| 1743460500 | 1.25 | -0.08 | -6.02 | 1.3 | 1.3016 | 1.22 | 115356 |
| 1743201300 | 1.33 | -0.09 | -6.34 | 1.41 | 1.41 | 1.26 | 74274 |
| 1743114900 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.35 | 23487 |
| 1743028500 | 1.41 | -0.01 | -0.70 | 1.49 | 1.5087 | 1.35 | 37226 |
| 1742942100 | 1.42 | 0.01 | 0.71 | 1.43 | 1.4309 | 1.35 | 36562 |
| 1742855700 | 1.41 | 0.01 | 0.71 | 1.5 | 1.5099 | 1.35 | 79128 |
| 1742596500 | 1.4 | -0.04 | -2.78 | 1.42 | 1.492 | 1.3799999 | 61301 |
| 1742510100 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4665 | 1.4 | 41466 |
| 1742423700 | 1.43 | 0 | 0.00 | 1.41 | 1.46 | 1.37 | 39851 |
| 1742337300 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.36 | 27182 |
| 1742250900 | 1.42 | 0.01 | 0.71 | 1.42 | 1.4689 | 1.37 | 24837 |
| 1741991700 | 1.41 | 0.01 | 0.71 | 1.41 | 1.47 | 1.35 | 57181 |
| 1741905300 | 1.4 | -0.05 | -3.45 | 1.46 | 1.5475 | 1.35 | 61452 |
| 1741818900 | 1.45 | -0.07 | -4.61 | 1.5192 | 1.5293 | 1.4 | 73893 |
| 1741732500 | 1.52 | 0.02 | 1.33 | 1.46 | 1.6003 | 1.41 | 46451 |
| 1741646100 | 1.5 | 0.02 | 1.35 | 1.485 | 1.5 | 1.3899999 | 48298 |
| 1741390500 | 1.48 | -0.07 | -4.52 | 1.525 | 1.557696 | 1.46 | 87031 |
| 1741304100 | 1.55 | -0.16 | -9.36 | 1.68 | 1.6936 | 1.46 | 126261 |
| 1741217700 | 1.71 | 0.09 | 5.56 | 1.6215 | 1.7533 | 1.5 | 137131 |
| 1741131300 | 1.62 | -0.2 | -10.99 | 1.83 | 1.83 | 1.52 | 254379 |
| 1741044900 | 1.82 | -0.18 | -9.00 | 1.9395 | 1.9895 | 1.8 | 133846 |
| 1740785700 | 2 | -0.74 | -27.01 | 1.95 | 2.0894 | 1.82 | 475861 |
| 1740699300 | 2.74 | -0.05 | -1.79 | 2.81 | 2.85 | 2.55 | 927773 |
| 1740612900 | 2.79 | 0.12 | 4.49 | 2.67 | 2.8366349 | 2.67 | 15156 |
| 1740526500 | 2.67 | -0.11 | -3.96 | 2.75 | 2.7799999 | 2.535 | 52335 |
| 1740440100 | 2.7799999 | -0.17 | -5.76 | 2.9952 | 3.05 | 2.69 | 57285 |
| 1740180900 | 2.95 | 0.04 | 1.37 | 2.95 | 3.0551 | 2.88 | 60456 |
| 1740094500 | 2.91 | 0.04 | 1.39 | 2.845 | 3.05 | 2.7799999 | 55387 |
| 1740008100 | 2.87 | 0.05 | 1.77 | 2.74 | 2.91 | 2.58 | 60557 |
| 1739921700 | 2.82 | 0.02 | 0.71 | 2.89 | 2.95 | 2.745 | 79993 |
| 1739576100 | 2.8 | 0.16 | 6.06 | 2.64 | 2.88 | 2.63 | 84306 |
| 1739489700 | 2.64 | -0.23 | -8.01 | 2.66 | 2.75 | 2.4 | 219369 |
| 1739403300 | 2.87 | -0.03 | -1.03 | 2.965 | 2.965 | 2.71 | 157038 |
| 1739316900 | 2.9 | -0.03 | -1.02 | 2.9 | 3.04 | 2.765 | 516252 |
| 1739230500 | 2.93 | 0.15 | 5.40 | 2.83 | 2.93 | 2.605 | 55595 |
| 1738971300 | 2.7799999 | -0.14 | -4.79 | 2.93 | 2.965 | 2.71 | 74746 |
| 1738884900 | 2.92 | -0.09 | -2.99 | 2.87 | 3.11 | 2.8101 | 218765 |
| 1738798500 | 3.0099999 | -0.62 | -17.08 | 3.63 | 4.05 | 2.89 | 474974 |
| 1738712100 | 3.63 | -0.37 | -9.25 | 4 | 4.07 | 3.56 | 128645 |
| 1738625700 | 4 | -0.32 | -7.41 | 4.1312 | 4.28 | 3.95 | 58922 |
| 1738366500 | 4.32 | -0.37 | -7.89 | 4.79 | 4.9 | 4.28 | 83263 |
| 1738280100 | 4.69 | -0.2 | -4.09 | 4.65 | 4.98 | 4.5 | 91025 |
| 1738193700 | 4.89 | 0.66 | 15.60 | 4.13 | 5.1999 | 3.96 | 583930 |
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
