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 | -0.03 | -1.76470588235 | 1.7 | 1.83 | 1.65 | 17294 | 1.75070515 | CS |
| 4 | -0.11 | -6.1797752809 | 1.78 | 1.99 | 1.62 | 28844 | 1.77869494 | CS |
| 12 | -1.33 | -44.3333333333 | 3 | 3.1 | 1.5001 | 50169 | 2.09350962 | CS |
| 26 | -3.26 | -66.1257606491 | 4.93 | 5 | 1.5001 | 46072 | 2.52310165 | CS |
| 52 | -1.59 | -48.773006135 | 3.26 | 6.47 | 1.5001 | 37039 | 3.2911836 | CS |
| 156 | -5.99 | -78.1984334204 | 7.66 | 10.28 | 1.5001 | 71222 | 4.43215373 | CS |
| 260 | -2.3661 | -58.623423602 | 4.0361 | 17.3 | 1.5001 | 162294 | 9.72787463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.67 | -0.01 | -0.60 | 1.65 | 1.7899 | 1.65 | 10863 |
| 1738107300 | 1.68 | -0.03 | -1.75 | 1.73 | 1.73 | 1.66 | 16510 |
| 1738020900 | 1.71 | -0.12 | -6.56 | 1.7221 | 1.765 | 1.7 | 10590 |
| 1737761700 | 1.83 | 0.16 | 9.58 | 1.7 | 1.83 | 1.68 | 31214 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.02 | -1.18 | 1.7 | 1.73 | 1.67 | 9809 |
| 1737502500 | 1.69 | -0.02 | -1.17 | 1.7 | 1.81 | 1.68 | 29218 |
| 1737156900 | 1.71 | 0.01 | 0.59 | 1.72 | 1.82 | 1.6899 | 12882 |
| 1737070500 | 1.7 | -0.06 | -3.41 | 1.73 | 1.78 | 1.6346 | 33250 |
| 1736984100 | 1.76 | 0.12 | 7.32 | 1.69 | 1.9 | 1.6299999 | 48256 |
| 1736897700 | 1.6399999 | -0.02 | -1.20 | 1.62 | 1.68 | 1.62 | 10341 |
| 1736811300 | 1.66 | -0.02 | -1.19 | 1.6299999 | 1.71 | 1.6299999 | 19591 |
| 1736552100 | 1.68 | -0.13 | -7.18 | 1.76 | 1.78 | 1.68 | 26219 |
| 1736379300 | 1.81 | -0.03 | -1.63 | 1.84 | 1.87 | 1.7701 | 44008 |
| 1736292900 | 1.84 | -0.06 | -3.16 | 1.88 | 1.94 | 1.825 | 38034 |
| 1736206500 | 1.9 | 0.01 | 0.53 | 1.89 | 1.99 | 1.8802 | 43637 |
| 1735947300 | 1.89 | 0.12 | 6.78 | 1.79 | 1.93 | 1.79 | 68860 |
| 1735860900 | 1.77 | -0.01 | -0.56 | 1.78 | 1.85 | 1.735 | 37070 |
| 1735688100 | 1.78 | 0.05 | 3.19 | 1.72 | 1.81 | 1.7001 | 42149 |
| 1735601700 | 1.725 | 0.08 | 4.55 | 1.61 | 1.7977 | 1.6 | 99455 |
| 1735342500 | 1.65 | -0.03 | -1.79 | 1.65 | 1.72 | 1.61 | 78788 |
| 1735256100 | 1.68 | 0.07 | 4.35 | 1.6 | 1.78 | 1.6 | 30863 |
| 1735077840 | 1.61 | 0.02 | 1.26 | 1.59 | 1.62 | 1.58 | 40793 |
| 1734996900 | 1.59 | 0.05 | 3.25 | 1.55 | 1.69 | 1.55 | 92228 |
| 1734737700 | 1.54 | -0.05 | -3.14 | 1.54 | 1.6198999 | 1.54 | 46008 |
| 1734651300 | 1.59 | 0.08 | 5.30 | 1.56 | 1.6299999 | 1.529 | 81780 |
| 1734564900 | 1.51 | -0.14 | -8.48 | 1.61 | 1.65 | 1.5001 | 94668 |
| 1734478500 | 1.65 | -0.44 | -21.05 | 2 | 2.02 | 1.6399999 | 310962 |
| 1734392100 | 2.09 | -0.05 | -2.34 | 2.15 | 2.19 | 2.075 | 60784 |
| 1734132900 | 2.14 | -0.25 | -10.46 | 2.36 | 2.42 | 2.0299999 | 257951 |
| 1734046500 | 2.39 | -0.1 | -4.02 | 2.5 | 2.515 | 2.37 | 60371 |
| 1733960100 | 2.49 | 0.12 | 5.06 | 2.38 | 2.58 | 2.37 | 83091 |
| 1733873700 | 2.37 | -0.06 | -2.47 | 2.44 | 2.45 | 2.34 | 36498 |
| 1733787300 | 2.43 | -0.07 | -2.80 | 2.46 | 2.47 | 2.421 | 28674 |
| 1733528100 | 2.5 | 0.05 | 2.04 | 2.4 | 2.5 | 2.4 | 33266 |
| 1733441700 | 2.45 | -0.26 | -9.59 | 2.67 | 2.67 | 2.45 | 52745 |
| 1733355300 | 2.71 | -0.04 | -1.45 | 2.75 | 2.79 | 2.6141 | 37553 |
| 1733268900 | 2.75 | 0.07 | 2.42 | 2.69 | 2.75 | 2.52 | 63177 |
| 1733182500 | 2.685 | -0.12 | -4.11 | 2.8 | 2.8 | 2.64 | 67440 |
| 1732917840 | 2.8 | 0.08 | 2.94 | 2.73 | 2.87 | 2.73 | 18446 |
| 1732750500 | 2.72 | -0.06 | -2.16 | 2.68 | 2.82 | 2.6 | 55998 |
| 1732664100 | 2.7799999 | 0.1 | 3.73 | 2.65 | 2.83 | 2.6185 | 97017 |
| 1732577700 | 2.68 | -0.02 | -0.74 | 2.68 | 2.75 | 2.61 | 36596 |
| 1732318500 | 2.7 | -0.05 | -1.82 | 2.74 | 2.81 | 2.6 | 19602 |
| 1732232100 | 2.75 | 0.1 | 3.77 | 2.59 | 2.79 | 2.59 | 27840 |
| 1732145700 | 2.65 | 0.08 | 3.11 | 2.62 | 2.77 | 2.5099999 | 29567 |
| 1732059300 | 2.57 | 0 | 0.00 | 2.52 | 2.66 | 2.52 | 29364 |
| 1731972900 | 2.57 | -0.1 | -3.75 | 2.85 | 2.85 | 2.52 | 54630 |
| 1731713700 | 2.67 | -0.07 | -2.55 | 2.79 | 3.05 | 2.67 | 85535 |
| 1731627300 | 2.74 | -0.05 | -1.79 | 2.7799999 | 2.84 | 2.725 | 27319 |
| 1731540900 | 2.79 | -0.08 | -2.79 | 2.87 | 2.92 | 2.79 | 11048 |
| 1731454500 | 2.87 | -0.06 | -2.05 | 2.88 | 2.99 | 2.81 | 20557 |
| 1731368100 | 2.93 | -0.13 | -4.25 | 3.09 | 3.09 | 2.91 | 11183 |
| 1731108900 | 3.06 | 0.03 | 0.99 | 3.07 | 3.0983 | 2.99 | 7432 |
| 1731022500 | 3.0299999 | 0.08 | 2.71 | 3 | 3.1 | 2.97 | 17960 |
| 1730936100 | 2.95 | -0.04 | -1.34 | 3.13 | 3.15 | 2.8 | 64729 |
| 1730849700 | 2.99 | 0.05 | 1.70 | 2.88 | 3.14 | 2.88 | 29472 |
| 1730763300 | 2.94 | 0.24 | 8.89 | 2.8 | 3.24 | 2.8 | 142720 |
| 1730500500 | 2.7 | 0.01 | 0.37 | 2.71 | 2.79 | 2.6501 | 9857 |
| 1730414100 | 2.69 | -0.07 | -2.54 | 2.7599999 | 2.79 | 2.65 | 14599 |
| 1730327700 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.8849999 | 2.75 | 11511 |
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
