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 | 0.0406 | 5.01544163064 | 0.8095 | 1.12 | 0.8 | 368566 | 0.99031408 | CS |
| 4 | 0.0501 | 6.2625 | 0.8 | 1.12 | 0.78 | 146630 | 0.95071819 | CS |
| 12 | -0.4999 | -37.0296296296 | 1.35 | 2.34 | 0.73 | 182798 | 1.37471824 | CS |
| 26 | -0.4899 | -36.5597014925 | 1.34 | 2.34 | 0.73 | 115415 | 1.39422836 | CS |
| 52 | -8.3499 | -90.7597826087 | 9.2 | 11.2 | 0.73 | 363688 | 1.8786879 | CS |
| 156 | -161.1499 | -99.4752469136 | 162 | 207.6 | 0.73 | 421298 | 14.12322089 | CS |
| 260 | -161.1499 | -99.4752469136 | 162 | 207.6 | 0.73 | 421298 | 14.12322089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.8534 | -0.119 | -12.24 | 0.9553 | 1 | 0.8199999 | 175696 |
| 1734564900 | 0.9724 | -0.1276 | -11.60 | 1.09 | 1.1 | 0.95 | 308646 |
| 1734478500 | 1.1 | 0.16 | 17.52 | 1.04 | 1.12 | 0.93 | 667456 |
| 1734392100 | 0.936 | 0.105 | 12.64 | 0.8199999 | 1.0699 | 0.8157 | 661205 |
| 1734132900 | 0.831 | -0.029 | -3.37 | 0.87 | 0.899899 | 0.8 | 56468 |
| 1734046500 | 0.86 | -0.01 | -1.15 | 0.88 | 0.94 | 0.855 | 38746 |
| 1733960100 | 0.87 | -0.01 | -1.14 | 0.86 | 0.9 | 0.86 | 55871 |
| 1733873700 | 0.88 | -0.0201 | -2.23 | 0.901 | 0.901 | 0.86 | 23982 |
| 1733787300 | 0.9001 | 0.0248 | 2.83 | 0.9 | 0.92 | 0.861 | 50086 |
| 1733528100 | 0.8753 | -0.0147 | -1.65 | 0.9267 | 0.9267 | 0.8501 | 41804 |
| 1733441700 | 0.89 | -0.0274 | -2.99 | 0.8975 | 0.9286 | 0.8562 | 74285 |
| 1733355300 | 0.9174 | 0.0034 | 0.37 | 0.87 | 0.9395 | 0.87 | 35614 |
| 1733268900 | 0.914 | -0.015 | -1.61 | 0.95 | 0.95 | 0.87645 | 42608 |
| 1733182500 | 0.929 | 0.052 | 5.93 | 0.94 | 0.94 | 0.89 | 104762 |
| 1732917840 | 0.877 | 0.026 | 3.06 | 0.8554 | 0.9043 | 0.852 | 36242 |
| 1732750500 | 0.851 | -0.03 | -3.41 | 0.9 | 0.9 | 0.8270999 | 42240 |
| 1732664100 | 0.881 | 0.039 | 4.63 | 0.84 | 0.9 | 0.84 | 50846 |
| 1732577700 | 0.842 | -0.008 | -0.94 | 0.8649 | 0.9299 | 0.84 | 231897 |
| 1732318500 | 0.85 | 0.0547 | 6.88 | 0.8 | 0.85 | 0.78 | 139362 |
| 1732232100 | 0.7953 | -0.0507 | -5.99 | 0.845 | 0.845 | 0.751 | 95854 |
| 1732145700 | 0.846 | 0.02 | 2.42 | 0.84 | 0.85 | 0.771 | 129918 |
| 1732059300 | 0.826 | -0.033 | -3.84 | 0.879 | 0.8906 | 0.785 | 58448 |
| 1731972900 | 0.859 | 0.03 | 3.62 | 0.883 | 0.883 | 0.7909 | 114932 |
| 1731713700 | 0.829 | 0.075 | 9.95 | 0.77 | 0.8388 | 0.73 | 142311 |
| 1731627300 | 0.754 | -0.098 | -11.50 | 0.86 | 0.871229 | 0.73 | 212861 |
| 1731540900 | 0.852 | -0.208 | -19.62 | 1.05 | 1.06 | 0.8502 | 267799 |
| 1731454500 | 1.06 | -0.06 | -5.36 | 1.15 | 1.17 | 1 | 209777 |
| 1731368100 | 1.12 | 0.12 | 12.00 | 1 | 1.1299999 | 0.967 | 239604 |
| 1731108900 | 1 | -0.15 | -13.04 | 1.1999 | 1.33 | 0.917 | 729934 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.05 | 219231 |
| 1730936100 | 1.16 | -0.06 | -4.92 | 1.22 | 1.24 | 1.1299999 | 181209 |
| 1730849700 | 1.22 | -0.39 | -24.22 | 1.59 | 1.59 | 1.18 | 432882 |
| 1730763300 | 1.61 | -0.27 | -14.36 | 1.76 | 1.83 | 1.54 | 328138 |
| 1730500500 | 1.88 | -0.05 | -2.59 | 1.95 | 1.97 | 1.62 | 2112831 |
| 1730414100 | 1.93 | -0.12 | -5.85 | 2.15 | 2.18 | 1.85 | 142058 |
| 1730327700 | 2.05 | 0.09 | 4.59 | 1.96 | 2.11 | 1.9 | 100105 |
| 1730241300 | 1.96 | -0.01 | -0.51 | 2.07 | 2.17 | 1.9 | 143365 |
| 1730154900 | 1.97 | 0.11 | 5.91 | 1.9 | 2.34 | 1.88 | 757709 |
| 1729895700 | 1.86 | 0.13 | 7.51 | 1.72 | 1.88 | 1.68 | 69447 |
| 1729809300 | 1.73 | -0.12 | -6.49 | 1.83 | 1.84 | 1.672 | 185844 |
| 1729722900 | 1.85 | 0.08 | 4.52 | 1.89 | 1.9 | 1.78 | 58861 |
| 1729636500 | 1.77 | 0.01 | 0.57 | 1.73 | 1.79 | 1.68 | 30336 |
| 1729550100 | 1.76 | 0.01 | 0.57 | 1.82 | 1.8694 | 1.71 | 172319 |
| 1729290900 | 1.75 | 0.05 | 2.94 | 1.68 | 1.75 | 1.67 | 55588 |
| 1729204500 | 1.7 | 0.1 | 5.99 | 1.68 | 1.75 | 1.6 | 54076 |
| 1729118100 | 1.604 | 0.04 | 2.82 | 1.6399999 | 1.65 | 1.5205 | 68147 |
| 1729031700 | 1.56 | -0.07 | -4.29 | 1.67 | 1.6769 | 1.56 | 71847 |
| 1728945300 | 1.6299999 | 0.01 | 0.62 | 1.66 | 1.67 | 1.6299999 | 61316 |
| 1728686100 | 1.62 | -0.13 | -7.43 | 1.75 | 1.8 | 1.6001 | 76865 |
| 1728599700 | 1.75 | -0.02 | -1.19 | 1.81 | 1.9285 | 1.75 | 153161 |
| 1728513300 | 1.771 | 0.09 | 5.42 | 1.71 | 1.8 | 1.6511 | 97224 |
| 1728426900 | 1.68 | 0.01 | 0.60 | 1.6399999 | 1.74 | 1.5619 | 71746 |
| 1728340500 | 1.67 | 0.12 | 7.74 | 1.52 | 1.68 | 1.5 | 142002 |
| 1728081300 | 1.55 | 0.06 | 4.03 | 1.5 | 1.55 | 1.4501 | 97096 |
| 1727994900 | 1.49 | 0.02 | 1.36 | 1.47 | 1.55 | 1.3799999 | 47391 |
| 1727908500 | 1.47 | 0.06 | 4.26 | 1.37 | 1.4872 | 1.37 | 24342 |
| 1727822100 | 1.41 | 0.02 | 1.44 | 1.42 | 1.4239 | 1.36 | 20436 |
| 1727735700 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.423 | 1.36 | 39269 |
| 1727476500 | 1.37 | -0.01 | -0.61 | 1.35 | 1.395 | 1.34 | 28419 |
| 1727390100 | 1.3784 | -0.06 | -4.28 | 1.44 | 1.44 | 1.35 | 24328 |
| 1727303700 | 1.44 | 0.04 | 2.86 | 1.4 | 1.47 | 1.1732 | 130106 |
| 1727217300 | 1.4 | -0.16 | -9.97 | 1.55 | 1.55 | 1.35 | 111373 |
| 1727130900 | 1.555 | 0.16 | 11.07 | 1.44 | 1.6 | 1.4 | 529271 |
| 1726871700 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.4299 | 1.37 | 58006 |
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
