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 | -0.5108 | -27.7488048674 | 1.8408 | 1.8784 | 1.29 | 1368593 | 1.71447716 | CS |
| 4 | -1.1356 | -46.0577547047 | 2.4656 | 3.52 | 1.29 | 5274099 | 1.97585078 | CS |
| 12 | -1.59 | -54.4520547945 | 2.92 | 6.4232 | 1.29 | 6160852 | 4.01079913 | CS |
| 26 | -1.118 | -45.6699346405 | 2.448 | 6.4232 | 1.29 | 3793527 | 3.72726718 | CS |
| 52 | -4.83 | -78.4090909091 | 6.16 | 103.2 | 1.29 | 3772576 | 7.56512429 | CS |
| 156 | -5.8612 | -81.5051729892 | 7.1912 | 103.2 | 1.29 | 1632154 | 9.01805508 | CS |
| 260 | -16.11 | -92.373853211 | 17.44 | 103.2 | 1.29 | 1368962 | 11.46118217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.31 | -0.22 | -14.38 | 1.51 | 1.5298 | 1.28 | 649878 |
| 1734651300 | 1.53 | 0.02 | 1.32 | 1.55 | 1.65 | 1.5 | 250351 |
| 1734564900 | 1.51 | -0.25 | -14.17 | 1.8 | 1.8499 | 1.49 | 850072 |
| 1734478500 | 1.7592 | 0.06 | 3.24 | 1.6888 | 1.8 | 1.5552 | 359126 |
| 1734392100 | 1.704 | -0.11 | -6.13 | 1.76 | 1.812 | 1.6528 | 245970 |
| 1734132900 | 1.8152 | -0.11 | -5.89 | 1.8008 | 1.8784 | 1.76 | 144262 |
| 1734046500 | 1.9288 | -0.17 | -8.08 | 1.752 | 1.996 | 1.7112 | 522635 |
| 1733960100 | 2.0984 | 0.01 | 0.42 | 1.9968 | 2.1496 | 1.928 | 217397 |
| 1733873700 | 2.0896 | -0.27 | -11.46 | 2.14 | 2.1591999 | 1.976 | 413624 |
| 1733787300 | 2.36 | 0.58 | 32.94 | 1.9176 | 2.48 | 1.912 | 2727202 |
| 1733528100 | 1.7752 | 0.03 | 1.88 | 1.824 | 1.824 | 1.6904 | 134321 |
| 1733441700 | 1.7424 | -0.02 | -1.40 | 1.8 | 1.8512 | 1.7136 | 133809 |
| 1733355300 | 1.7672 | -0.06 | -3.45 | 1.8304 | 1.88 | 1.764 | 138852 |
| 1733268900 | 1.8304 | 0.02 | 1.28 | 1.904 | 1.9088 | 1.7208 | 183352 |
| 1733182500 | 1.8072 | -0.06 | -3.05 | 1.888 | 1.9352 | 1.7848 | 192183 |
| 1732917840 | 1.864 | 0 | 0.22 | 1.7544 | 1.8952 | 1.7544 | 204534 |
| 1732750500 | 1.86 | 0.06 | 3.10 | 1.804 | 1.92 | 1.804 | 129491 |
| 1732664100 | 1.804 | -0.09 | -4.69 | 1.896 | 1.952 | 1.7644 | 224439 |
| 1732577700 | 1.8928 | 0.02 | 0.90 | 1.876 | 2.0424 | 1.84 | 442035 |
| 1732318500 | 1.876 | -0.59 | -23.81 | 2.4624 | 3.52 | 1.4496 | 6139491 |
| 1732232100 | 2.4624 | -0.13 | -5.13 | 2.52 | 2.608 | 2.424 | 50088 |
| 1732145700 | 2.595456 | 0.13 | 5.20 | 2.4672 | 2.664 | 2.4504 | 61369 |
| 1732059300 | 2.4672 | -0.07 | -2.71 | 2.48 | 2.5192 | 2.4 | 90853 |
| 1731972900 | 2.536 | -0.03 | -1.09 | 2.6224 | 2.6224 | 2.4775999 | 59971 |
| 1731713700 | 2.564 | 0 | 0.12 | 2.64 | 2.64 | 2.5456 | 65791 |
| 1731627300 | 2.5608 | -0.14 | -5.04 | 2.6968 | 2.7992 | 2.508 | 135661 |
| 1731540900 | 2.6968 | -0.26 | -8.92 | 2.9608 | 2.996 | 2.68 | 192096 |
| 1731454500 | 2.9608 | -0.02 | -0.78 | 2.984 | 3.2752 | 2.832 | 419830 |
| 1731368100 | 2.984 | -0.15 | -4.82 | 3.1352 | 3.1352 | 2.92 | 166525 |
| 1731108900 | 3.1352 | 0.04 | 1.34 | 3.0936 | 3.2 | 2.9735999 | 195621 |
| 1731022500 | 3.0936 | 0.12 | 3.90 | 3.128 | 3.456 | 3.056 | 232658 |
| 1730936100 | 2.9775999 | -0.2 | -6.20 | 2.88 | 3.0392 | 2.8456 | 104999 |
| 1730849700 | 3.1744 | 0.09 | 2.80 | 3.1288 | 3.2488 | 3.0056 | 120542 |
| 1730763300 | 3.088 | 0.05 | 1.58 | 3.0336 | 3.136 | 3.0200079 | 45589 |
| 1730500500 | 3.04 | 0 | 0.00 | 3.04 | 3.2632 | 2.9648 | 85150 |
| 1730414100 | 3.04 | -0.04 | -1.17 | 3.076 | 3.144 | 2.8816 | 123864 |
| 1730327700 | 3.076 | -0.19 | -5.71 | 3.224 | 3.224 | 2.968 | 291042 |
| 1730241300 | 3.2624 | 0.01 | 0.37 | 3.2 | 3.4376 | 3.1288 | 149007 |
| 1730154900 | 3.2504 | 0.24 | 8.06 | 3.0968 | 3.4 | 2.948 | 250582 |
| 1729895700 | 3.008 | 0.07 | 2.45 | 3.0296 | 3.06508 | 2.9016 | 127569 |
| 1729809300 | 2.936 | 0.02 | 0.74 | 2.9144 | 3.024 | 2.8536 | 140878 |
| 1729722900 | 2.9144 | -0.19 | -6.01 | 3.06 | 3.0992 | 2.8472 | 134749 |
| 1729636500 | 3.1008 | 0 | 0.10 | 3.1136 | 3.2688 | 3.0408 | 133260 |
| 1729550100 | 3.0976 | -0.09 | -2.76 | 3.1192 | 3.1976 | 2.986864 | 146163 |
| 1729290900 | 3.1856 | 0.34 | 11.89 | 3.2816 | 3.4 | 3.0928 | 526401 |
| 1729204500 | 2.8472 | -0.31 | -9.74 | 3.1488 | 3.1488 | 2.820808 | 322344 |
| 1729118100 | 3.1544 | 0.09 | 3.08 | 3.1472 | 3.2528 | 3.08 | 200982 |
| 1729031700 | 3.06 | -0.56 | -15.56 | 3.2799999 | 3.496 | 3.012 | 321234 |
| 1728945300 | 3.624 | 0.18 | 5.10 | 3.424 | 3.6528 | 3.2 | 272397 |
| 1728686100 | 3.448 | 0.27 | 8.65 | 3.1848 | 3.512 | 3.1424 | 348104 |
| 1728599700 | 3.1736 | -0.55 | -14.69 | 3.672 | 3.672 | 3.16 | 435177 |
| 1728513300 | 3.72 | 0.28 | 8.14 | 3.2 | 3.8032 | 2.8 | 1059114 |
| 1728426900 | 3.44 | -1.18 | -25.59 | 3.8384 | 3.8384 | 3.2839999 | 1132102 |
| 1728340500 | 4.6232 | -0.04 | -0.86 | 5.04 | 5.1032 | 4.168 | 1749012 |
| 1728081300 | 4.6632 | -0.7 | -13.00 | 6 | 6.04 | 4.4328 | 1838664 |
| 1727994900 | 5.36 | -0.78 | -12.64 | 5.256 | 5.5288 | 4.0952 | 2546455 |
| 1727908500 | 6.1352 | 2.39 | 63.69 | 5.28 | 6.4231999 | 5.04 | 13348711 |
| 1727822100 | 3.748 | -0.39 | -9.33 | 3.84 | 4.096 | 3.5208 | 1031067 |
| 1727735700 | 4.1336 | 1.06 | 34.28 | 3.3784 | 4.2744 | 3.24 | 4077803 |
| 1727476500 | 3.0783999 | 0.41 | 15.38 | 2.92 | 3.2 | 2.6928 | 1253639 |
| 1727390100 | 2.668 | 0.21 | 8.63 | 2.48 | 2.884 | 2.48 | 514451 |
| 1727303700 | 2.456 | 0.17 | 7.49 | 2.2639999 | 2.72 | 2.2248 | 828925 |
| 1727217300 | 2.2848 | 0.27 | 13.29 | 2.0168 | 2.4344 | 2.0168 | 370006 |
| 1727130900 | 2.0168 | 0.01 | 0.56 | 2.0056 | 2.1176 | 1.944 | 103840 |
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
