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 | 0.1485 | 7.425 | 2 | 2.17 | 1.92 | 282417 | 2.01096565 | CS |
| 4 | 0.0485 | 2.30952380952 | 2.1 | 2.17 | 1.85 | 266259 | 1.97191973 | CS |
| 12 | -1.2515 | -36.8088235294 | 3.4 | 3.63 | 1.85 | 236041 | 2.28368703 | CS |
| 26 | -4.8715 | -69.3945868946 | 7.02 | 8.1747 | 1.85 | 152654 | 3.13242068 | CS |
| 52 | -8.1015 | -79.0390243902 | 10.25 | 12.74 | 1.85 | 164507 | 5.78619051 | CS |
| 156 | -8.1015 | -79.0390243902 | 10.25 | 12.74 | 1.85 | 164507 | 5.78619051 | CS |
| 260 | -8.1015 | -79.0390243902 | 10.25 | 12.74 | 1.85 | 164507 | 5.78619051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.11 | 0.14 | 7.11 | 1.97 | 2.16 | 1.97 | 130258 |
| 1730414100 | 1.97 | -0.13 | -6.19 | 2.09 | 2.11 | 1.92 | 178993 |
| 1730327700 | 2.1 | 0.11 | 5.53 | 1.97 | 2.17 | 1.97 | 274456 |
| 1730241300 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.96 | 214377 |
| 1730154900 | 1.99 | -0.01 | -0.50 | 2 | 2.06 | 1.95 | 444760 |
| 1729895700 | 2 | 0.08 | 4.17 | 2 | 2.0299999 | 1.95 | 299500 |
| 1729809300 | 1.92 | 0.01 | 0.52 | 2 | 2.04 | 1.9 | 541491 |
| 1729722900 | 1.91 | 0.01 | 0.53 | 1.91 | 1.97 | 1.89 | 261457 |
| 1729636500 | 1.9 | -0.02 | -1.04 | 1.95 | 1.95 | 1.89 | 160327 |
| 1729550100 | 1.92 | -0.04 | -2.04 | 1.94 | 1.97 | 1.88 | 312570 |
| 1729290900 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.945 | 205518 |
| 1729204500 | 2 | 0.01 | 0.50 | 2.0099999 | 2.06 | 1.91 | 264451 |
| 1729118100 | 1.99 | 0.02 | 1.02 | 1.99 | 2.02 | 1.94 | 379900 |
| 1729031700 | 1.97 | 0.02 | 1.03 | 1.93 | 1.995 | 1.91 | 223128 |
| 1728945300 | 1.95 | -0.01 | -0.51 | 1.97 | 1.98 | 1.85 | 218981 |
| 1728686100 | 1.96 | 0.04 | 2.08 | 1.89 | 1.98 | 1.85 | 247226 |
| 1728599700 | 1.92 | -0.03 | -1.54 | 1.94 | 1.9999 | 1.87 | 199088 |
| 1728513300 | 1.95 | -0.06 | -2.99 | 2.02 | 2.0299999 | 1.92 | 170088 |
| 1728426900 | 2.0099999 | 0.01 | 0.50 | 1.98 | 2.0299999 | 1.92 | 336979 |
| 1728340500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.07 | 1.95 | 217649 |
| 1728081300 | 2.02 | -0.03 | -1.46 | 2.1 | 2.1 | 1.985 | 174246 |
| 1727994900 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.13 | 1.97 | 198204 |
| 1727908500 | 2.0299999 | -0.04 | -1.93 | 2.07 | 2.16 | 2.0099999 | 117579 |
| 1727822100 | 2.07 | -0.1 | -4.61 | 2.19 | 2.19 | 2.02 | 945111 |
| 1727735700 | 2.17 | -0.05 | -2.25 | 2.23 | 2.45 | 2.14 | 224473 |
| 1727476500 | 2.22 | 0.18 | 8.82 | 2.08 | 2.2599999 | 1.99 | 530779 |
| 1727390100 | 2.04 | -0.05 | -2.39 | 2.14 | 2.17 | 1.99 | 887184 |
| 1727303700 | 2.09 | -0.03 | -1.42 | 2.22 | 2.22 | 2.07 | 372370 |
| 1727217300 | 2.12 | -0.14 | -6.19 | 2.31 | 2.373 | 2.07 | 432971 |
| 1727130900 | 2.2599999 | -0.19 | -7.76 | 2.5 | 2.5 | 2.25 | 444426 |
| 1726871700 | 2.45 | -0.18 | -6.84 | 2.63 | 2.71 | 2.41 | 905948 |
| 1726785300 | 2.63 | -0.03 | -1.13 | 2.64 | 2.74 | 2.56 | 199240 |
| 1726698900 | 2.66 | -0.09 | -3.27 | 2.81 | 2.92 | 2.65 | 411254 |
| 1726612500 | 2.75 | 0.01 | 0.36 | 2.77 | 2.95 | 2.68 | 178556 |
| 1726526100 | 2.74 | 0.04 | 1.48 | 2.7 | 2.87 | 2.6549999 | 140755 |
| 1726266900 | 2.7 | 0.01 | 0.37 | 2.69 | 2.9 | 2.65 | 115238 |
| 1726180500 | 2.69 | -0.09 | -3.24 | 2.8 | 2.94 | 2.67 | 104515 |
| 1726094100 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.89 | 2.66 | 92002 |
| 1726007700 | 2.75 | -0.15 | -5.17 | 2.87 | 2.99 | 2.652 | 140989 |
| 1725921300 | 2.9 | 0.18 | 6.62 | 2.7599999 | 3 | 2.7599999 | 138074 |
| 1725662100 | 2.72 | -0.18 | -6.21 | 2.84 | 2.945 | 2.72 | 60009 |
| 1725575700 | 2.9 | 0.1 | 3.57 | 2.8 | 2.99 | 2.8 | 76370 |
| 1725489300 | 2.8 | -0.09 | -3.11 | 2.9 | 2.9699 | 2.63 | 85388 |
| 1725402900 | 2.89 | -0.08 | -2.69 | 2.95 | 3 | 2.83 | 33130 |
| 1725057300 | 2.97 | -0.01 | -0.34 | 3.0299999 | 3.1 | 2.83 | 74230 |
| 1724970900 | 2.98 | -0.03 | -1.00 | 3.05 | 3.08 | 2.9 | 31319 |
| 1724884500 | 3.0099999 | -0.16 | -5.05 | 3.14 | 3.14 | 2.91 | 39681 |
| 1724798100 | 3.17 | -0.08 | -2.46 | 3.22 | 3.43 | 3.11 | 43448 |
| 1724711700 | 3.25 | 0.03 | 0.93 | 3.24 | 3.35 | 3.1173 | 76884 |
| 1724452500 | 3.22 | 0.16 | 5.23 | 3.12 | 3.2799999 | 3.08 | 87473 |
| 1724366100 | 3.06 | -0.26 | -7.83 | 3.37 | 3.438 | 3.04 | 82706 |
| 1724279700 | 3.32 | 0.02 | 0.61 | 3.3 | 3.4 | 3.22 | 63477 |
| 1724193300 | 3.3 | 0.15 | 4.76 | 3.12 | 3.63 | 3.12 | 199632 |
| 1724106900 | 3.15 | 0.33 | 11.70 | 2.8 | 3.19 | 2.8 | 280850 |
| 1723847700 | 2.82 | -0.11 | -3.75 | 2.97 | 3.05 | 2.8 | 89000 |
| 1723761300 | 2.93 | -0.17 | -5.48 | 3.02 | 3.14 | 2.93 | 221700 |
| 1723674900 | 3.1 | -0.15 | -4.62 | 3.4 | 3.4 | 3.07 | 128782 |
| 1723588500 | 3.25 | 0.31 | 10.54 | 2.97 | 3.3099 | 2.97 | 112713 |
| 1723502100 | 2.94 | 0.06 | 2.08 | 3.09 | 3.17 | 2.84 | 59397 |
| 1723242900 | 2.88 | -0.59 | -17.00 | 3.4 | 3.44 | 2.7599999 | 175359 |
| 1723156500 | 3.47 | -0.09 | -2.53 | 3.62 | 3.69 | 3.4 | 59006 |
| 1723070100 | 3.56 | -0.22 | -5.82 | 3.76 | 3.76 | 3.5 | 77343 |
| 1722983700 | 3.78 | 0.1 | 2.72 | 3.7 | 3.8 | 3.5615 | 28344 |
| 1722897300 | 3.68 | 0.05 | 1.38 | 3.39 | 3.87 | 3.39 | 96521 |
| 1722638100 | 3.63 | 0.13 | 3.71 | 3.43 | 3.7 | 3.36 | 78092 |
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
