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 | -0.31 | -26.2711864407 | 1.18 | 1.19 | 0.8601 | 224287 | 0.97913811 | CS |
| 4 | -0.51 | -36.9565217391 | 1.38 | 1.4497 | 0.8601 | 501177 | 1.28004298 | CS |
| 12 | -1.03 | -54.2105263158 | 1.9 | 7.87 | 0.8601 | 2251461 | 2.44486547 | CS |
| 26 | -13.38 | -93.8947368421 | 14.25 | 14.565 | 0.8601 | 4812259 | 5.5995929 | CS |
| 52 | -160.38 | -99.4604651163 | 161.25 | 165 | 0.8601 | 3372299 | 19.39529161 | CS |
| 156 | -164.88 | -99.4751131222 | 165.75 | 321.375 | 0.8601 | 3647177 | 41.2866772 | CS |
| 260 | -164.88 | -99.4751131222 | 165.75 | 321.375 | 0.8601 | 3647177 | 41.2866772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.92 | 0.0199 | 2.21 | 0.9152 | 0.924899 | 0.8739 | 97551 |
| 1741304100 | 0.9001 | -0.0109 | -1.20 | 0.8983 | 0.9199 | 0.890001 | 57041 |
| 1741217700 | 0.911 | -0.0934 | -9.30 | 0.9689 | 0.9749 | 0.9 | 258946 |
| 1741131300 | 1.0044 | -0.03 | -2.49 | 0.9579 | 1.01 | 0.8832 | 339118 |
| 1741044900 | 1.03 | -0.21 | -16.94 | 1.2 | 1.2 | 1 | 385309 |
| 1740785700 | 1.24 | 0 | 0.00 | 1.25 | 1.25 | 1.18 | 171957 |
| 1740699300 | 1.24 | -0.1 | -7.46 | 1.26 | 1.3 | 1.23 | 371977 |
| 1740612900 | 1.34 | 0.13 | 10.74 | 1.24 | 1.4 | 1.24 | 4089879 |
| 1740526500 | 1.21 | -0.02 | -1.63 | 1.24 | 1.2403 | 1.1299999 | 395799 |
| 1740440100 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.17 | 433228 |
| 1740180900 | 1.3 | -0.08 | -5.80 | 1.3899999 | 1.3991 | 1.27 | 264262 |
| 1740094500 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.35 | 161266 |
| 1740008100 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.4497 | 1.3 | 637207 |
| 1739921700 | 1.36 | -0.04 | -2.51 | 1.44 | 1.44 | 1.25 | 459326 |
| 1739576100 | 1.395 | 0.12 | 8.98 | 1.28 | 1.4 | 1.25 | 563616 |
| 1739489700 | 1.28 | 0.05 | 4.07 | 1.22 | 1.29 | 1.16 | 448974 |
| 1739403300 | 1.23 | -0.01 | -0.81 | 1.27 | 1.27 | 1.15 | 199648 |
| 1739316900 | 1.24 | -0.02 | -1.59 | 1.25 | 1.25 | 1.23 | 48027 |
| 1739230500 | 1.26 | -0.11 | -7.69 | 1.3799999 | 1.3799999 | 1.22 | 187322 |
| 1738971300 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.44 | 1.36 | 82800 |
| 1738884900 | 1.3799999 | -0.17 | -10.68 | 1.45 | 1.45 | 1.35 | 218713 |
| 1738798500 | 1.545 | 0.13 | 8.80 | 1.44 | 1.59 | 1.35 | 633544 |
| 1738712100 | 1.42 | -0.04 | -2.74 | 1.47 | 1.52 | 1.3899999 | 177896 |
| 1738625700 | 1.46 | -0.11 | -7.01 | 1.53 | 1.5552 | 1.41 | 153198 |
| 1738366500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6 | 1.53 | 66689 |
| 1738280100 | 1.62 | -0.02 | -1.22 | 1.59 | 1.7 | 1.52 | 183400 |
| 1738193700 | 1.6399999 | 0.3 | 22.39 | 1.48 | 1.85 | 1.42 | 565215 |
| 1738107300 | 1.34 | -0.34 | -20.24 | 1.62 | 2.04 | 1.21 | 1479178 |
| 1738020900 | 1.68 | -0.14 | -7.69 | 1.79 | 1.7995 | 1.6399999 | 158229 |
| 1737761700 | 1.82 | 0.15 | 8.98 | 1.68 | 1.85 | 1.66 | 443805 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.05 | -2.91 | 1.67 | 1.7 | 1.65 | 56414 |
| 1737502500 | 1.72 | -0.07 | -3.91 | 1.8 | 1.81 | 1.69 | 61706 |
| 1737156900 | 1.79 | 0.02 | 1.13 | 1.75 | 1.85 | 1.7 | 76733 |
| 1737070500 | 1.77 | 0.13 | 7.93 | 1.61 | 1.82 | 1.61 | 182575 |
| 1736984100 | 1.6399999 | -0.18 | -9.89 | 1.72 | 1.7799 | 1.635 | 244865 |
| 1736897700 | 1.82 | -0.19 | -9.45 | 1.77 | 1.96 | 1.75 | 2254558 |
| 1736811300 | 2.0099999 | 0.31 | 18.24 | 1.66 | 2.25 | 1.6299999 | 868741 |
| 1736552100 | 1.7 | -0.14 | -7.61 | 1.8 | 1.83 | 1.7 | 106212 |
| 1736379300 | 1.84 | -0.07 | -3.66 | 1.91 | 1.98 | 1.78 | 203889 |
| 1736292900 | 1.91 | -0.01 | -0.52 | 1.98 | 2.04 | 1.91 | 121492 |
| 1736206500 | 1.92 | -0.1 | -4.95 | 2.04 | 2.0699 | 1.91 | 210430 |
| 1735947300 | 2.02 | -0.06 | -2.88 | 2.2 | 2.2 | 1.99 | 217836 |
| 1735860900 | 2.08 | -0.03 | -1.42 | 2.06 | 2.27 | 2.06 | 184076 |
| 1735688100 | 2.11 | -0.02 | -0.94 | 2.22 | 2.305 | 2.08 | 276131 |
| 1735601700 | 2.13 | -0.13 | -5.75 | 2.2 | 2.3136 | 2.08 | 267412 |
| 1735342500 | 2.2599999 | -0.13 | -5.44 | 2.38 | 2.38 | 2.1801 | 311255 |
| 1735256100 | 2.39 | -0.04 | -1.65 | 2.3 | 2.54 | 2.07 | 629614 |
| 1735077840 | 2.43 | 0.05 | 2.10 | 2.39 | 2.4499 | 2.2 | 422534 |
| 1734996900 | 2.38 | -0.8 | -25.16 | 2.58 | 2.65 | 2.093 | 1590110 |
| 1734737700 | 3.18 | 0.72 | 29.27 | 3.97 | 4.25 | 2.7799999 | 24019624 |
| 1734651300 | 2.46 | 0.93 | 60.78 | 2.08 | 7.87 | 1.81 | 75211859 |
| 1734564900 | 1.53 | -0.22 | -12.57 | 1.74 | 1.78 | 1.51 | 256262 |
| 1734478500 | 1.75 | -0.1 | -5.41 | 1.79 | 1.8199 | 1.6681999 | 300171 |
| 1734392100 | 1.85 | 0 | 0.00 | 1.9 | 1.93 | 1.81 | 120192 |
| 1734132900 | 1.85 | -0.19 | -9.31 | 2.11 | 2.11 | 1.82 | 294855 |
| 1734046500 | 2.04 | 0.02 | 0.99 | 2.05 | 2.05 | 1.97 | 248934 |
| 1733960100 | 2.02 | -0.05 | -2.42 | 1.9 | 2.18 | 1.85 | 696530 |
| 1733873700 | 2.07 | 0 | 0.00 | 2.81 | 2.84 | 2.0299999 | 17081504 |
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
