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 | 0.261 | 9.85649546828 | 2.648 | 4 | 2.55 | 7309345 | 2.94851197 | CS |
| 4 | -0.831 | -22.2192513369 | 3.74 | 4.055 | 2.55 | 1898677 | 3.04323005 | CS |
| 12 | 0.809 | 38.5238095238 | 2.1 | 4.92 | 1.61 | 2510298 | 3.64890691 | CS |
| 26 | -1.511 | -34.185520362 | 4.42 | 4.92 | 1.61 | 1232260 | 3.52341558 | CS |
| 52 | -7.341 | -71.6195121951 | 10.25 | 12.74 | 1.61 | 704190 | 4.03002021 | CS |
| 156 | -7.341 | -71.6195121951 | 10.25 | 12.74 | 1.61 | 704190 | 4.03002021 | CS |
| 260 | -7.341 | -71.6195121951 | 10.25 | 12.74 | 1.61 | 704190 | 4.03002021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.97 | -0.06 | -1.98 | 2.97 | 3.07 | 2.9 | 1107522 |
| 1737675300 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1737588900 | 3.0299999 | 0.31 | 11.40 | 3.34 | 4 | 2.94 | 15270767 |
| 1737502500 | 2.72 | 0.11 | 4.21 | 2.645 | 2.74 | 2.55 | 5549048 |
| 1737156900 | 2.61 | -0.16 | -5.78 | 2.7799999 | 2.7872 | 2.565 | 577807 |
| 1737070500 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.675 | 280088 |
| 1736984100 | 2.8 | 0.04 | 1.45 | 2.8 | 2.97 | 2.8 | 354609 |
| 1736897700 | 2.7599999 | -0.15 | -5.15 | 2.97 | 2.97 | 2.67 | 504636 |
| 1736811300 | 2.91 | -0.22 | -7.03 | 3.05 | 3.05 | 2.8 | 601555 |
| 1736552100 | 3.13 | 0.04 | 1.29 | 3.11 | 3.2 | 3 | 497406 |
| 1736379300 | 3.09 | -0.21 | -6.36 | 3.17 | 3.2199 | 2.96 | 670780 |
| 1736292900 | 3.3 | -0.26 | -7.30 | 3.55 | 3.685 | 3.3 | 721480 |
| 1736206500 | 3.56 | -0.06 | -1.66 | 3.79 | 3.79 | 3.545 | 695115 |
| 1735947300 | 3.62 | -0.17 | -4.49 | 3.7273 | 3.82 | 3.555 | 691967 |
| 1735860900 | 3.79 | 0.18 | 4.99 | 3.65 | 4.055 | 3.62 | 1025804 |
| 1735688100 | 3.61 | 0.09 | 2.56 | 3.7 | 3.7 | 3.39 | 792890 |
| 1735601700 | 3.52 | -0.22 | -5.88 | 3.7 | 3.73 | 3.35 | 929639 |
| 1735342500 | 3.74 | -0.29 | -7.20 | 3.96 | 4.2854 | 3.62 | 994728 |
| 1735256100 | 4.03 | 0.26 | 6.90 | 3.8 | 4.18 | 3.78 | 1006282 |
| 1735077840 | 3.77 | -0.24 | -5.99 | 3.99 | 4.17 | 3.7522 | 667140 |
| 1734996900 | 4.01 | -0.04 | -0.99 | 4.11 | 4.4 | 3.825 | 1318653 |
| 1734737700 | 4.05 | 0.19 | 4.92 | 3.845 | 4.14 | 3.65 | 4577906 |
| 1734651300 | 3.86 | 0.75 | 24.12 | 3.23 | 3.88 | 3.23 | 1890756 |
| 1734564900 | 3.11 | -0.28 | -8.26 | 3.48 | 3.6076 | 3.1 | 1205798 |
| 1734478500 | 3.39 | 0.29 | 9.18 | 3.1001 | 3.63 | 3.1001 | 1658585 |
| 1734392100 | 3.105 | -0.14 | -4.17 | 3.327 | 3.327 | 2.9101 | 1843487 |
| 1734132900 | 3.24 | -0.62 | -16.06 | 3.8368 | 3.85 | 3.12 | 2335564 |
| 1734046500 | 3.86 | -0.09 | -2.28 | 3.8694 | 4.43 | 3.7737 | 2044217 |
| 1733960100 | 3.95 | -0.24 | -5.73 | 4.49 | 4.6 | 3.95 | 3204720 |
| 1733873700 | 4.19 | 0.02 | 0.48 | 4.8 | 4.92 | 3.61 | 8179203 |
| 1733787300 | 4.17 | 2.32 | 125.41 | 2.48 | 4.47 | 2.48 | 63211015 |
| 1733528100 | 1.85 | 0 | 0.00 | 1.84 | 1.985 | 1.83 | 620181 |
| 1733441700 | 1.85 | -0.01 | -0.54 | 1.8812 | 1.94 | 1.83 | 456802 |
| 1733355300 | 1.86 | -0.17 | -8.37 | 2.0299999 | 2.07 | 1.85 | 458537 |
| 1733268900 | 2.0299999 | -0.05 | -2.40 | 2.07 | 2.13 | 2 | 255498 |
| 1733182500 | 2.08 | 0.01 | 0.48 | 2.07 | 2.18 | 2.06 | 388893 |
| 1732917840 | 2.07 | 0.05 | 2.48 | 2.02 | 2.11 | 1.97 | 203651 |
| 1732750500 | 2.02 | 0.01 | 0.50 | 1.99 | 2.0646 | 1.96 | 253250 |
| 1732664100 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.04 | 1.91 | 245582 |
| 1732577700 | 2.0099999 | 0.12 | 6.35 | 1.91 | 2.095 | 1.9025 | 749514 |
| 1732318500 | 1.89 | 0.07 | 3.85 | 1.79 | 1.94 | 1.74 | 464993 |
| 1732232100 | 1.82 | 0.17 | 10.30 | 1.69 | 1.8623 | 1.66 | 660938 |
| 1732145700 | 1.65 | -0.04 | -2.37 | 1.7 | 1.715 | 1.61 | 687963 |
| 1732059300 | 1.69 | -0.06 | -3.43 | 1.71 | 1.79 | 1.66 | 778243 |
| 1731972900 | 1.75 | -0.07 | -3.85 | 1.83 | 1.85 | 1.68 | 772366 |
| 1731713700 | 1.82 | -0.06 | -3.19 | 1.855 | 1.89 | 1.81 | 554755 |
| 1731627300 | 1.88 | -0.23 | -10.90 | 2.2357 | 2.2357 | 1.87 | 751182 |
| 1731540900 | 2.11 | -0.1 | -4.52 | 2.2599999 | 2.2799999 | 2.1 | 637403 |
| 1731454500 | 2.21 | 0.12 | 5.74 | 2.1 | 2.34 | 2.05 | 630279 |
| 1731368100 | 2.09 | 0.07 | 3.47 | 2.04 | 2.13 | 1.97 | 377839 |
| 1731108900 | 2.02 | -0.02 | -0.98 | 2.045 | 2.15 | 1.96 | 342655 |
| 1731022500 | 2.04 | -0.11 | -5.12 | 2.16 | 2.16 | 2.0099999 | 236147 |
| 1730936100 | 2.15 | 0.04 | 1.90 | 2.14 | 2.3 | 2 | 499082 |
| 1730849700 | 2.11 | 0.01 | 0.48 | 2.09 | 2.14 | 2.02 | 299806 |
| 1730763300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.2 | 2.07 | 362835 |
| 1730500500 | 2.11 | 0.14 | 7.11 | 1.97 | 2.16 | 1.97 | 130256 |
| 1730414100 | 1.97 | -0.13 | -6.19 | 2.0907 | 2.11 | 1.92 | 178539 |
| 1730327700 | 2.1 | 0.11 | 5.53 | 1.97 | 2.17 | 1.97 | 274452 |
| 1730241300 | 1.99 | 0 | 0.00 | 2.02 | 2.0299999 | 1.96 | 212973 |
| 1730154900 | 1.99 | -0.01 | -0.50 | 2.02 | 2.06 | 1.95 | 437138 |
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
