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 | -0.02 | -0.421052631579 | 4.75 | 4.8065 | 4.61 | 15320 | 4.73389109 | CS |
| 4 | -0.37 | -7.25490196078 | 5.1 | 5.1 | 4.61 | 35551 | 4.85432324 | CS |
| 12 | 0.19 | 4.18502202643 | 4.54 | 5.9 | 4.47 | 64502 | 4.92784071 | CS |
| 26 | 0.4 | 9.23787528868 | 4.33 | 5.9 | 4.25 | 40705 | 4.83378835 | CS |
| 52 | 0.62 | 15.0851581509 | 4.11 | 5.9 | 3.89 | 25710 | 4.7385814 | CS |
| 156 | 0.58 | 13.9759036145 | 4.15 | 5.9 | 2.77 | 18837 | 4.4685786 | CS |
| 260 | 1.75 | 58.7248322148 | 2.98 | 7.2699 | 1.68 | 47201 | 3.92645001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1735688100 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1735601700 | 4.73 | -0.01 | -0.21 | 4.73 | 4.78 | 4.61 | 37436 |
| 1735342500 | 4.74 | -0.02 | -0.42 | 4.75 | 4.8065 | 4.73 | 23845 |
| 1735256100 | 4.76 | -0.02 | -0.42 | 4.7699999 | 4.8102 | 4.76 | 29626 |
| 1735077840 | 4.78 | 0.05 | 1.06 | 4.79 | 4.8099999 | 4.7329 | 44496 |
| 1734996900 | 4.73 | 0.02 | 0.42 | 4.78 | 4.875 | 4.72 | 103405 |
| 1734737700 | 4.71 | -0.01 | -0.21 | 4.72 | 4.72 | 4.665 | 18948 |
| 1734651300 | 4.72 | -0.14 | -2.88 | 4.91 | 4.91 | 4.67 | 36894 |
| 1734564900 | 4.86 | -0.13 | -2.61 | 5.0199999 | 5.0199999 | 4.86 | 41327 |
| 1734478500 | 4.99 | 0.17 | 3.53 | 4.82 | 5.04 | 4.82 | 163173 |
| 1734392100 | 4.82 | -0.08 | -1.63 | 4.9 | 4.9038 | 4.82 | 22441 |
| 1734132900 | 4.9 | -0.04 | -0.81 | 4.94 | 4.94 | 4.9 | 12323 |
| 1734046500 | 4.94 | 0.02 | 0.41 | 4.94 | 4.96 | 4.92 | 20182 |
| 1733960100 | 4.92 | -0.04 | -0.81 | 4.98 | 4.99 | 4.905 | 13785 |
| 1733873700 | 4.96 | 0 | 0.00 | 5 | 5.01 | 4.89 | 16814 |
| 1733787300 | 4.96 | -0.04 | -0.80 | 5 | 5.002 | 4.835 | 14884 |
| 1733528100 | 5 | -0.08 | -1.57 | 5.1 | 5.1 | 4.98 | 40346 |
| 1733441700 | 5.08 | 0.05 | 0.99 | 5.1 | 5.1 | 4.99 | 62988 |
| 1733355300 | 5.03 | -0.08 | -1.57 | 5.09 | 5.1 | 4.985 | 45538 |
| 1733268900 | 5.11 | 0.08 | 1.59 | 5.0199999 | 5.1491 | 5 | 53536 |
| 1733182500 | 5.03 | 0.26 | 5.45 | 4.92 | 5.0599999 | 4.7887 | 81223 |
| 1732917840 | 4.7699999 | 0.04 | 0.85 | 4.73 | 4.78 | 4.725 | 16065 |
| 1732750500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.8 | 4.72 | 30313 |
| 1732664100 | 4.76 | -0.09 | -1.86 | 4.9 | 4.9 | 4.7 | 267277 |
| 1732577700 | 4.85 | 0.02 | 0.41 | 4.83 | 4.92 | 4.82 | 35479 |
| 1732318500 | 4.83 | -0.06 | -1.23 | 4.95 | 4.95 | 4.8171 | 163107 |
| 1732232100 | 4.89 | -0.07 | -1.41 | 4.96 | 4.96 | 4.8099999 | 84679 |
| 1732145700 | 4.96 | -0.11 | -2.17 | 5.0599999 | 5.0599999 | 4.75 | 534739 |
| 1732059300 | 5.07 | -0.03 | -0.59 | 5.08 | 5.15 | 5.07 | 34952 |
| 1731972900 | 5.1 | -0.04 | -0.78 | 5.22 | 5.22 | 5.0528 | 65187 |
| 1731713700 | 5.14 | 0.06 | 1.18 | 5.21 | 5.21 | 5.026 | 85845 |
| 1731627300 | 5.08 | 0.01 | 0.20 | 5.15 | 5.15 | 5 | 19037 |
| 1731540900 | 5.07 | 0.02 | 0.40 | 5.15 | 5.155 | 5 | 22227 |
| 1731454500 | 5.05 | -0.06 | -1.17 | 5.55 | 5.57 | 4.7 | 571011 |
| 1731368100 | 5.11 | -0.37 | -6.75 | 5.9 | 5.9 | 5.11 | 220515 |
| 1731108900 | 5.48 | 0.5 | 10.04 | 5.08 | 5.48 | 5.08 | 95973 |
| 1731022500 | 4.98 | 0.13 | 2.68 | 4.84 | 5.025 | 4.75 | 52229 |
| 1730936100 | 4.85 | 0.05 | 1.04 | 4.86 | 4.86 | 4.65 | 14024 |
| 1730849700 | 4.8 | -0.05 | -1.03 | 4.86 | 4.86 | 4.76 | 1347 |
| 1730763300 | 4.85 | 0.13 | 2.75 | 4.72 | 4.85 | 4.72 | 8436 |
| 1730500500 | 4.72 | -0.04 | -0.84 | 4.85 | 4.85 | 4.69 | 3401 |
| 1730414100 | 4.76 | 0.08 | 1.71 | 4.69 | 4.85 | 4.67 | 5711 |
| 1730327700 | 4.68 | -0.11 | -2.30 | 4.79 | 4.8141 | 4.64 | 36016 |
| 1730241300 | 4.79 | -0.02 | -0.31 | 4.85 | 4.8502 | 4.76 | 9758 |
| 1730154900 | 4.805 | 0.21 | 4.46 | 4.64 | 4.93 | 4.61 | 59455 |
| 1729895700 | 4.6 | 0 | 0.00 | 4.59 | 4.64 | 4.57 | 3445 |
| 1729809300 | 4.6 | 0 | 0.00 | 4.55 | 4.6 | 4.55 | 14683 |
| 1729722900 | 4.6 | 0.04 | 0.88 | 4.5199999 | 4.61 | 4.5199999 | 33193 |
| 1729636500 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.59 | 4.5439999 | 35749 |
| 1729550100 | 4.54 | 0.03 | 0.67 | 4.62 | 4.62 | 4.47 | 44825 |
| 1729290900 | 4.51 | -0.04 | -0.86 | 4.59 | 4.6 | 4.51 | 35321 |
| 1729204500 | 4.5492 | -0.01 | -0.24 | 4.5599999 | 4.5599999 | 4.5 | 17202 |
| 1729118100 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.65 | 4.55 | 42795 |
| 1729031700 | 4.5599999 | 0.03 | 0.66 | 4.5599999 | 4.591 | 4.53 | 17432 |
| 1728945300 | 4.53 | 0 | 0.00 | 4.53 | 4.59 | 4.53 | 10598 |
| 1728686100 | 4.53 | 0 | 0.00 | 4.54 | 4.6 | 4.5199999 | 2762 |
| 1728599700 | 4.5298999 | -0.01 | -0.20 | 4.58 | 4.58 | 4.5298999 | 1315 |
| 1728513300 | 4.539 | 0.02 | 0.42 | 4.53 | 4.55 | 4.523 | 2428 |
| 1728426900 | 4.5199999 | -0.03 | -0.66 | 4.5599999 | 4.5599999 | 4.5199999 | 7566 |
| 1728340500 | 4.55 | 0.04 | 0.88 | 4.59 | 4.59 | 4.51 | 10580 |
| 1728081300 | 4.5101 | -0.01 | -0.22 | 4.6 | 4.6 | 4.5 | 17529 |
| 1727994900 | 4.5199999 | -0.07 | -1.42 | 4.6 | 4.6299 | 4.5199999 | 2443 |
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
