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 | -0.25 | -10.2040816327 | 2.45 | 2.75 | 1.8 | 46358 | 2.1860185 | CS |
| 4 | -0.74 | -25.1700680272 | 2.94 | 3.18 | 1.8 | 31852 | 2.55271983 | CS |
| 12 | -0.58 | -20.8633093525 | 2.78 | 3.99 | 1.8 | 26311 | 2.94420354 | CS |
| 26 | -2.1 | -48.8372093023 | 4.3 | 4.68 | 1.8 | 79473 | 3.70379583 | CS |
| 52 | -2.1 | -48.8372093023 | 4.3 | 4.68 | 1.8 | 79473 | 3.70379583 | CS |
| 156 | -2.1 | -48.8372093023 | 4.3 | 4.68 | 1.8 | 79473 | 3.70379583 | CS |
| 260 | -2.1 | -48.8372093023 | 4.3 | 4.68 | 1.8 | 79473 | 3.70379583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 2.11 | 0.06 | 2.93 | 2.13 | 2.2 | 2.05 | 6630 |
| 1735601700 | 2.05 | -0.13 | -5.96 | 2.11 | 2.36 | 1.8 | 36326 |
| 1735342500 | 2.18 | -0.14 | -6.03 | 2.5 | 2.75 | 1.98 | 97522 |
| 1735256100 | 2.32 | -0.18 | -7.20 | 2.45 | 2.72 | 2.3 | 45015 |
| 1735077840 | 2.5 | 0.19 | 8.23 | 2.31 | 2.7799999 | 2.125 | 72047 |
| 1734996900 | 2.31 | -0.24 | -9.41 | 2.36 | 2.8966 | 1.92 | 48431 |
| 1734737700 | 2.55 | -0.14 | -5.20 | 2.55 | 2.72 | 2.44 | 11637 |
| 1734651300 | 2.69 | -0.2 | -6.92 | 2.6947 | 2.8 | 2.59 | 8958 |
| 1734564900 | 2.89 | 0.07 | 2.48 | 2.82 | 3.045 | 2.82 | 6697 |
| 1734478500 | 2.82 | 0.02 | 0.71 | 2.82 | 3.02 | 2.77 | 6319 |
| 1734392100 | 2.8 | 0.13 | 4.87 | 2.85 | 3.04 | 2.8 | 13170 |
| 1734132900 | 2.67 | -0.47 | -14.97 | 2.92 | 3.08 | 2.67 | 27530 |
| 1734046500 | 3.14 | 0.54 | 20.77 | 2.6 | 3.14 | 2.31 | 52154 |
| 1733960100 | 2.6 | -0.11 | -4.06 | 2.7 | 2.8 | 2.495 | 12549 |
| 1733873700 | 2.71 | -0.28 | -9.36 | 2.98 | 3.07 | 2.6 | 55869 |
| 1733787300 | 2.99 | -0.12 | -3.86 | 3.08 | 3.08 | 2.92 | 35197 |
| 1733528100 | 3.11 | 0.26 | 9.12 | 2.94 | 3.18 | 2.9 | 20674 |
| 1733441700 | 2.85 | 0.08 | 2.89 | 2.86 | 3.065 | 2.8118 | 18051 |
| 1733355300 | 2.77 | -0.31 | -10.06 | 3.05 | 3.15 | 2.77 | 18995 |
| 1733268900 | 3.08 | -0.01 | -0.32 | 3.2599999 | 3.43 | 3.05 | 137812 |
| 1733182500 | 3.09 | -0.05 | -1.59 | 3.2 | 3.2 | 3.09 | 2000 |
| 1732917840 | 3.14 | 0.03 | 0.96 | 3.19 | 3.24 | 3.1 | 4481 |
| 1732750500 | 3.11 | 0 | 0.00 | 3.2 | 3.25 | 3.11 | 13880 |
| 1732664100 | 3.11 | 0.04 | 1.24 | 3.14 | 3.2 | 3.1 | 4027 |
| 1732577700 | 3.072 | -0.03 | -0.90 | 3.18 | 3.287 | 3.02 | 2334 |
| 1732318500 | 3.1 | 0.07 | 2.31 | 3.55 | 3.55 | 3.0099999 | 19717 |
| 1732232100 | 3.0299999 | -0.1 | -3.19 | 3.0099999 | 3.2 | 3.0099999 | 6755 |
| 1732145700 | 3.13 | 0.13 | 4.33 | 3.0099999 | 3.31 | 3.0099999 | 8024 |
| 1732059300 | 3 | -0.24 | -7.41 | 3.22 | 3.335 | 3 | 18500 |
| 1731972900 | 3.24 | 0.47 | 16.97 | 3.1 | 3.3208 | 2.8 | 27327 |
| 1731713700 | 2.77 | -0.23 | -7.67 | 2.94 | 3.16 | 2.7599999 | 6183 |
| 1731627300 | 3 | 0.09 | 3.09 | 2.95 | 3.32 | 2.5 | 27442 |
| 1731540900 | 2.91 | -0.02 | -0.68 | 3.14 | 3.2 | 2.81 | 24288 |
| 1731454500 | 2.93 | 0 | 0.00 | 3.11 | 3.15 | 2.91 | 8228 |
| 1731368100 | 2.93 | -0.28 | -8.72 | 3.1 | 3.1 | 2.93 | 3989 |
| 1731108900 | 3.21 | 0.06 | 1.90 | 3.18 | 3.21 | 3.06 | 4424 |
| 1731022500 | 3.15 | 0.11 | 3.62 | 3.07 | 3.32 | 3.07 | 7840 |
| 1730936100 | 3.04 | -0.09 | -2.88 | 3.16 | 3.24 | 3.04 | 12389 |
| 1730849700 | 3.13 | -0.05 | -1.57 | 3.39 | 3.39 | 3.06 | 42059 |
| 1730763300 | 3.18 | 0.02 | 0.63 | 3.25 | 3.25 | 3.02 | 12433 |
| 1730500500 | 3.16 | 0.11 | 3.61 | 3.05 | 3.49 | 3 | 23451 |
| 1730414100 | 3.05 | -0.21 | -6.44 | 3.22 | 3.35 | 3.05 | 5259 |
| 1730327700 | 3.2599999 | -0.02 | -0.61 | 3.2 | 3.36 | 2.98 | 17530 |
| 1730241300 | 3.2799999 | -0.17 | -4.93 | 3.35 | 3.78 | 3.24 | 25631 |
| 1730154900 | 3.45 | -0.51 | -12.88 | 3.71 | 3.82 | 3.2799999 | 74856 |
| 1729895700 | 3.96 | 0.21 | 5.60 | 3.8 | 3.99 | 3.75 | 21634 |
| 1729809300 | 3.75 | 0.37 | 10.95 | 3.35 | 3.8741 | 3.3 | 80624 |
| 1729722900 | 3.38 | 0.07 | 2.11 | 3.24 | 3.6 | 3.2 | 56123 |
| 1729636500 | 3.31 | 0.5 | 17.79 | 2.88 | 3.45 | 2.84 | 69820 |
| 1729550100 | 2.81 | 0.04 | 1.44 | 2.83 | 3 | 2.7665 | 26629 |
| 1729290900 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.92 | 2.702 | 54156 |
| 1729204500 | 2.75 | -0.08 | -2.83 | 2.89 | 2.9799 | 2.75 | 12445 |
| 1729118100 | 2.83 | 0.03 | 1.07 | 2.87 | 2.92 | 2.8 | 7102 |
| 1729031700 | 2.8 | -0.18 | -6.01 | 2.89 | 2.98 | 2.7542 | 11157 |
| 1728945300 | 2.9789 | 0.12 | 4.16 | 2.9 | 2.99 | 2.7501 | 24660 |
| 1728686100 | 2.86 | -0.06 | -2.05 | 2.92 | 2.98 | 2.8001 | 3061 |
| 1728599700 | 2.92 | 0.07 | 2.46 | 2.7799999 | 2.9975 | 2.7799999 | 7004 |
| 1728513300 | 2.85 | -0.05 | -1.72 | 2.81 | 2.9 | 2.81 | 13804 |
| 1728426900 | 2.9 | -0.2 | -6.45 | 2.85 | 3.19 | 2.85 | 54891 |
| 1728340500 | 3.1 | 0.03 | 0.97 | 2.96 | 3.47 | 2.63 | 226498 |
| 1728081300 | 3.0701 | -0.56 | -15.42 | 3.68 | 3.7786 | 2.89 | 168901 |
| 1727994900 | 3.63 | -0.01 | -0.27 | 3.76 | 3.9199 | 3.63 | 43198 |
| 1727908500 | 3.64 | -0.32 | -8.08 | 4.285 | 4.2997 | 3.64 | 124684 |
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
