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 | -0.1469 | -17.0042829031 | 0.8639 | 0.91 | 0.711 | 2280495 | 0.80299351 | CS |
| 4 | -0.133 | -15.6470588235 | 0.85 | 0.9988 | 0.711 | 2215919 | 0.86959768 | CS |
| 12 | -0.723 | -50.2083333333 | 1.44 | 2.55 | 0.711 | 4628969 | 1.44179644 | CS |
| 26 | -0.993 | -58.0701754386 | 1.71 | 2.55 | 0.711 | 3195572 | 1.5541695 | CS |
| 52 | -3.143 | -81.4248704663 | 3.86 | 4.3276 | 0.711 | 2442840 | 1.89150003 | CS |
| 156 | -8.783 | -92.4526315789 | 9.5 | 16.08 | 0.711 | 1128685 | 2.46885701 | CS |
| 260 | -8.783 | -92.4526315789 | 9.5 | 16.08 | 0.711 | 1128685 | 2.46885701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 0.7822 | -0.027 | -3.34 | 0.8 | 0.84 | 0.779 | 3163175 |
| 1781217300 | 0.8092 | -0.0301 | -3.59 | 0.87 | 0.91 | 0.8051 | 2431185 |
| 1781130900 | 0.8393 | 0.0538 | 6.85 | 0.781 | 0.8795 | 0.781 | 2073629 |
| 1781044500 | 0.7855 | -0.026 | -3.20 | 0.811 | 0.8199999 | 0.755 | 2168047 |
| 1780958100 | 0.8115 | -0.0185 | -2.23 | 0.8639 | 0.887199 | 0.805 | 1566440 |
| 1780698900 | 0.83 | -0.0411 | -4.72 | 0.89 | 0.8925 | 0.8149999 | 1978657 |
| 1780612500 | 0.8711 | -0.037 | -4.07 | 0.9107 | 0.9432 | 0.8557 | 1829316 |
| 1780526100 | 0.9081 | -0.0485 | -5.07 | 0.9573 | 0.974 | 0.9011 | 1627875 |
| 1780439700 | 0.9566 | 0.0187 | 1.99 | 0.917 | 0.98 | 0.91 | 1303924 |
| 1780353300 | 0.9379 | 0.0452 | 5.06 | 0.93 | 0.9545 | 0.9 | 1637294 |
| 1780094100 | 0.8927 | -0.0225 | -2.46 | 0.94 | 0.941 | 0.8679 | 2327298 |
| 1780007700 | 0.9152 | -0.0303 | -3.20 | 0.94 | 0.972 | 0.915 | 1165194 |
| 1779921300 | 0.9455 | 0.025 | 2.72 | 0.9178 | 0.9799 | 0.9011 | 1985215 |
| 1779834900 | 0.9205 | -0.0314 | -3.30 | 0.96 | 0.96 | 0.9012 | 1624951 |
| 1779489300 | 0.9519 | 0.0789 | 9.04 | 0.899 | 0.9988 | 0.8821 | 3876119 |
| 1779402900 | 0.873 | 0.0392 | 4.70 | 0.85 | 0.9228 | 0.8351 | 3317261 |
| 1779316500 | 0.8338 | -0.0411 | -4.70 | 0.87 | 0.8842 | 0.8 | 2819806 |
| 1779230100 | 0.8749 | 0.0194 | 2.27 | 0.86 | 0.91 | 0.84 | 2621371 |
| 1779143700 | 0.8555 | 0.0004 | 0.05 | 0.85 | 0.8599 | 0.774 | 2585711 |
| 1778884500 | 0.8551 | -0.1549 | -15.34 | 0.9 | 1.03 | 0.8388 | 7167549 |
| 1778798100 | 1.01 | 0.07 | 7.98 | 0.9598 | 1.05 | 0.9182 | 4707686 |
| 1778711700 | 0.9354 | -0.0324 | -3.35 | 0.988 | 0.988 | 0.885 | 4340042 |
| 1778625300 | 0.9678 | -0.0088 | -0.90 | 1.01 | 1.02 | 0.9531 | 2014092 |
| 1778538900 | 0.9766 | 0.0465 | 5.00 | 0.9596 | 1.02 | 0.9596 | 2326251 |
| 1778279700 | 0.9301 | -0.0262 | -2.74 | 0.9805 | 0.9996 | 0.93 | 3249552 |
| 1778193300 | 0.9563 | -0.0937 | -8.92 | 1.06 | 1.065 | 0.927 | 7699955 |
| 1778106900 | 1.05 | -0.17 | -13.58 | 1.17 | 1.18 | 1.05 | 4914867 |
| 1778020500 | 1.215 | 0.02 | 1.25 | 1.2 | 1.235 | 1.17 | 2673198 |
| 1777934100 | 1.2 | -0.06 | -4.76 | 1.245 | 1.27 | 1.19 | 2297552 |
| 1777674900 | 1.26 | 0.06 | 5.00 | 1.2 | 1.295 | 1.17 | 3272601 |
| 1777588500 | 1.2 | -0.03 | -2.44 | 1.21 | 1.31 | 1.2 | 3032645 |
| 1777502100 | 1.23 | 0.05 | 4.24 | 1.19 | 1.25 | 1.1399999 | 3314194 |
| 1777415700 | 1.18 | -0.01 | -0.84 | 1.21 | 1.25 | 1.17 | 2105517 |
| 1777329300 | 1.19 | 0.03 | 2.59 | 1.17 | 1.22 | 1.16 | 2242295 |
| 1777070100 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.15 | 1754868 |
| 1776983700 | 1.19 | 0 | 0.00 | 1.23 | 1.23 | 1.1399999 | 2848318 |
| 1776897300 | 1.19 | -0.02 | -1.65 | 1.19 | 1.245 | 1.17 | 3281920 |
| 1776810900 | 1.21 | 0.06 | 5.22 | 1.16 | 1.24 | 1.1299999 | 3881682 |
| 1776724500 | 1.15 | -0.09 | -7.26 | 1.27 | 1.29 | 1.15 | 4175154 |
| 1776465300 | 1.24 | -0.07 | -5.34 | 1.25 | 1.27 | 1.21 | 4228887 |
| 1776378900 | 1.31 | 0.06 | 4.80 | 1.26 | 1.35 | 1.22 | 5481769 |
| 1776292500 | 1.25 | -0.03 | -2.34 | 1.27 | 1.3 | 1.25 | 3475791 |
| 1776206100 | 1.28 | -0.1 | -7.25 | 1.355 | 1.37 | 1.24 | 7654859 |
| 1776119700 | 1.3799999 | -0.06 | -4.17 | 1.52 | 1.525 | 1.34 | 7116055 |
| 1775860500 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.47 | 1.2205 | 12053850 |
| 1775774100 | 1.3799999 | -0.72 | -34.29 | 1.84 | 1.88 | 1.35 | 28634185 |
| 1775687700 | 2.1 | -0.4 | -16.00 | 2.1349999 | 2.17 | 1.91 | 8901636 |
| 1775601300 | 2.5 | 0.31 | 14.16 | 2.23 | 2.55 | 2.08 | 7899289 |
| 1775514900 | 2.19 | -0.22 | -9.13 | 2.44 | 2.44 | 2.05 | 6451592 |
| 1775169300 | 2.41 | 0.15 | 6.64 | 2.325 | 2.47 | 2.225 | 8478871 |
| 1775082900 | 2.2599999 | 0.23 | 11.33 | 2.0099999 | 2.3499 | 2 | 8366075 |
| 1774996500 | 2.0299999 | 0.04 | 2.01 | 1.97 | 2.055 | 1.695 | 9752719 |
| 1774910100 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.11 | 1.91 | 4764842 |
| 1774650900 | 2 | -0.04 | -1.96 | 2 | 2.02 | 1.81 | 4369901 |
| 1774564500 | 2.04 | 0.25 | 13.97 | 1.91 | 2.2 | 1.88 | 12094619 |
| 1774478100 | 1.79 | 0.04 | 2.29 | 1.75 | 1.82 | 1.6299999 | 6901734 |
| 1774391700 | 1.75 | 0.33 | 23.24 | 1.46 | 1.77 | 1.41 | 5762663 |
| 1774305300 | 1.42 | -0.01 | -0.70 | 1.44 | 1.46 | 1.31 | 3152077 |
| 1774046100 | 1.43 | -0.14 | -8.92 | 1.59 | 1.59 | 1.4 | 4446291 |
| 1773959700 | 1.57 | 0.03 | 1.95 | 1.58 | 1.68 | 1.55 | 2720554 |
| 1773873300 | 1.54 | -0.12 | -6.95 | 1.67 | 1.71 | 1.54 | 3682030 |
| 1773786900 | 1.655 | -0.07 | -3.78 | 1.74 | 1.775 | 1.65 | 1528156 |
| 1773700500 | 1.72 | -0.27 | -13.35 | 1.95 | 1.95 | 1.72 | 2958163 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
