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 | -0.15 | -12.0967741935 | 1.24 | 1.2409 | 0.9355 | 290382 | 1.05187149 | CS |
| 4 | -0.47 | -30.1282051282 | 1.56 | 1.63 | 0.9355 | 222699 | 1.25646981 | CS |
| 12 | -5.19 | -82.6433121019 | 6.28 | 56.01 | 0.9355 | 1788081 | 6.21956453 | CS |
| 26 | -4.01 | -78.6274509804 | 5.1 | 56.01 | 0.9355 | 1295049 | 6.26174294 | CS |
| 52 | -4.01 | -78.6274509804 | 5.1 | 56.01 | 0.9355 | 1295049 | 6.26174294 | CS |
| 156 | -4.01 | -78.6274509804 | 5.1 | 56.01 | 0.9355 | 1295049 | 6.26174294 | CS |
| 260 | -4.01 | -78.6274509804 | 5.1 | 56.01 | 0.9355 | 1295049 | 6.26174294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.1 | 0.05 | 4.76 | 1.03 | 1.1883999 | 1.03 | 226787 |
| 1739489700 | 1.05 | 0.02 | 1.94 | 0.9861 | 1.2 | 0.9861 | 271370 |
| 1739403300 | 1.03 | 0.04 | 4.04 | 0.97 | 1.04 | 0.9355 | 220355 |
| 1739316900 | 0.99 | -0.05 | -4.81 | 1 | 1.0485 | 0.95 | 181794 |
| 1739230500 | 1.04 | -0.1 | -8.77 | 1.06 | 1.0799 | 1 | 520644 |
| 1738971300 | 1.1399999 | -0.07 | -5.79 | 1.23 | 1.27 | 1.12 | 265173 |
| 1738884900 | 1.21 | 0.01 | 1.26 | 1.19 | 1.25 | 1.18 | 168091 |
| 1738798500 | 1.195 | -0.11 | -8.08 | 1.29 | 1.29 | 1.19 | 250638 |
| 1738712100 | 1.3 | 0.03 | 2.36 | 1.27 | 1.32 | 1.24 | 154322 |
| 1738625700 | 1.27 | -0.11 | -7.97 | 1.3 | 1.351 | 1.2299 | 251264 |
| 1738366500 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.46 | 1.3401 | 278095 |
| 1738280100 | 1.35 | 0 | 0.00 | 1.33 | 1.3799999 | 1.33 | 122911 |
| 1738193700 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.42 | 1.3 | 124910 |
| 1738107300 | 1.4 | 0.02 | 1.45 | 1.36 | 1.43 | 1.35 | 126108 |
| 1738020900 | 1.3799999 | -0.04 | -2.82 | 1.3899999 | 1.44 | 1.375 | 192610 |
| 1737761700 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.35 | 251774 |
| 1737675300 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737588900 | 1.44 | -0.08 | -5.26 | 1.55 | 1.55 | 1.4201 | 186986 |
| 1737502500 | 1.52 | -0.07 | -4.40 | 1.6299999 | 1.6299999 | 1.48 | 279567 |
| 1737156900 | 1.59 | 0.02 | 1.27 | 1.56 | 1.62 | 1.56 | 184248 |
| 1737070500 | 1.57 | 0.03 | 1.95 | 1.56 | 1.6399999 | 1.55 | 202691 |
| 1736984100 | 1.54 | -0.08 | -4.94 | 1.61 | 1.6499 | 1.43 | 484269 |
| 1736897700 | 1.62 | 0.18 | 12.50 | 1.52 | 1.96 | 1.4 | 1996288 |
| 1736811300 | 1.44 | -0.11 | -7.10 | 1.51 | 1.61 | 1.1601 | 445641 |
| 1736552100 | 1.55 | -0.07 | -4.32 | 1.69 | 1.7 | 1.51 | 212777 |
| 1736379300 | 1.62 | -0.08 | -4.71 | 1.59 | 1.6299999 | 1.5 | 668859 |
| 1736292900 | 1.7 | -0.15 | -8.11 | 1.86 | 1.9 | 1.6299999 | 504052 |
| 1736206500 | 1.85 | -0.29 | -13.55 | 2.08 | 2.09 | 1.5 | 1273489 |
| 1735947300 | 2.14 | -0.03 | -1.38 | 2.17 | 2.46 | 2.0299999 | 2824191 |
| 1735860900 | 2.17 | 0.64 | 41.83 | 2.82 | 2.85 | 1.97 | 30992578 |
| 1735688100 | 1.53 | 0.11 | 7.75 | 1.4 | 1.6 | 1.37 | 510401 |
| 1735601700 | 1.42 | -0.09 | -5.96 | 1.58 | 1.58 | 1.33 | 361109 |
| 1735342500 | 1.51 | -0.01 | -0.66 | 1.6 | 1.62 | 1.44 | 536726 |
| 1735256100 | 1.52 | 0.01 | 0.66 | 1.42 | 1.6 | 1.42 | 482747 |
| 1735077840 | 1.51 | 0.13 | 9.42 | 1.47 | 1.55 | 1.42 | 279620 |
| 1734996900 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.4699 | 1.3799999 | 303722 |
| 1734737700 | 1.41 | -0.05 | -3.42 | 1.33 | 1.5 | 1.33 | 340388 |
| 1734651300 | 1.46 | 0.09 | 6.57 | 1.33 | 1.61 | 1.33 | 610146 |
| 1734564900 | 1.37 | -0.09 | -6.16 | 1.47 | 1.5399 | 1.22 | 967984 |
| 1734478500 | 1.46 | -0.17 | -10.43 | 1.6 | 1.6 | 1.43 | 742637 |
| 1734392100 | 1.6299999 | -0.16 | -8.94 | 1.72 | 1.78 | 1.61 | 763217 |
| 1734132900 | 1.79 | -0.31 | -14.76 | 2.0299999 | 2.0963 | 1.61 | 1790883 |
| 1734046500 | 2.1 | 0 | 0.00 | 2.15 | 2.31 | 2.1 | 1314612 |
| 1733960100 | 2.1 | -0.18 | -7.89 | 2.35 | 2.49 | 2.0099999 | 1798979 |
| 1733873700 | 2.2799999 | -0.5 | -17.99 | 2.49 | 2.4949 | 2.2 | 2031651 |
| 1733787300 | 2.7799999 | -0.84 | -23.20 | 3.09 | 3.17 | 2.73 | 4619934 |
| 1733528100 | 3.62 | -52.39 | -93.54 | 14.505 | 15.4 | 2.27 | 27453394 |
| 1733441700 | 56.01 | 48 | 599.25 | 9.93 | 56.01 | 7.2 | 6429468 |
| 1733355300 | 8.01 | -3.94 | -32.97 | 7.61 | 9.48 | 7.29 | 674630 |
| 1733268900 | 11.95 | 5.38 | 81.89 | 6.86 | 11.95 | 5.5 | 1456176 |
| 1733182500 | 6.57 | -0.17 | -2.52 | 6.6 | 6.65 | 6.25 | 43776 |
| 1732917840 | 6.74 | -0.54 | -7.36 | 7.28 | 7.5929 | 6.6 | 151739 |
| 1732750500 | 7.2757 | 0.54 | 8.00 | 6.6346999 | 7.38 | 6.62 | 58403 |
| 1732664100 | 6.7365 | 0.3 | 4.60 | 6.25 | 6.89 | 6.234 | 261070 |
| 1732577700 | 6.44 | 0.29 | 4.72 | 6.42 | 6.7098 | 6.25 | 25118 |
| 1732318500 | 6.15 | -0.26 | -4.07 | 6.28 | 6.45 | 6.15 | 50030 |
| 1732232100 | 6.4112 | -0.32 | -4.74 | 6.15 | 6.5199999 | 6.1 | 333213 |
| 1732145700 | 6.73 | 0.59 | 9.61 | 6.36 | 6.8 | 6.0199999 | 297837 |
| 1732059300 | 6.14 | 0.01 | 0.16 | 5.8 | 6.3099999 | 5.8 | 24091 |
| 1731972900 | 6.13 | 0.1 | 1.66 | 5.67 | 6.4199 | 5.67 | 108906 |
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
