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 | 0.33 | 12.7906976744 | 2.58 | 4.25 | 2.58 | 362823 | 3.35688519 | CS |
| 4 | -0.27 | -8.49056603774 | 3.18 | 4.25 | 2.51 | 167452 | 3.1491896 | CS |
| 12 | -2.58 | -46.9945355191 | 5.49 | 5.665 | 2.31 | 179639 | 3.47589804 | CS |
| 26 | -2.27 | -43.8223938224 | 5.18 | 7.47 | 2.31 | 255459 | 4.04786075 | CS |
| 52 | -10.59 | -78.4444444444 | 13.5 | 17.6473 | 2.31 | 228397 | 5.5293103 | CS |
| 156 | -10.59 | -78.4444444444 | 13.5 | 17.6473 | 2.31 | 228397 | 5.5293103 | CS |
| 260 | -10.59 | -78.4444444444 | 13.5 | 17.6473 | 2.31 | 228397 | 5.5293103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.91 | 0.01 | 0.17 | 2.91 | 3.04 | 2.85 | 78357 |
| 1738625700 | 2.9049999 | -0.31 | -9.50 | 3.34 | 3.55 | 2.89 | 183996 |
| 1738366500 | 3.21 | -0.54 | -14.40 | 3.91 | 4.25 | 3.15 | 508707 |
| 1738280100 | 3.75 | 0.32 | 9.33 | 3.48 | 3.8682 | 3.2599999 | 302506 |
| 1738193700 | 3.43 | 0.73 | 27.04 | 2.65 | 3.54 | 2.65 | 797190 |
| 1738107300 | 2.7 | 0.11 | 4.25 | 2.58 | 2.7599999 | 2.58 | 49656 |
| 1738020900 | 2.59 | -0.19 | -6.83 | 2.82 | 2.89 | 2.5299999 | 82405 |
| 1737761700 | 2.7799999 | 0.19 | 7.34 | 2.6 | 3.0899 | 2.6 | 151653 |
| 1737675300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1737588900 | 2.59 | -0.11 | -4.07 | 2.68 | 2.7498999 | 2.57 | 57060 |
| 1737502500 | 2.7 | 0.04 | 1.50 | 2.72 | 2.75 | 2.5099999 | 78229 |
| 1737156900 | 2.66 | -0.04 | -1.48 | 2.72 | 2.73 | 2.6 | 44688 |
| 1737070500 | 2.7 | -0.12 | -4.26 | 2.85 | 2.8849999 | 2.58 | 81985 |
| 1736984100 | 2.82 | 0.09 | 3.30 | 2.82 | 2.85 | 2.6334 | 61154 |
| 1736897700 | 2.73 | -0.07 | -2.50 | 2.85 | 2.8554 | 2.56 | 80282 |
| 1736811300 | 2.8 | 0.03 | 1.08 | 2.77 | 2.84 | 2.57 | 71520 |
| 1736552100 | 2.77 | -0.33 | -10.65 | 3.1 | 3.1 | 2.61 | 160320 |
| 1736379300 | 3.1 | 0.03 | 0.98 | 3.25 | 3.25 | 2.96 | 79560 |
| 1736292900 | 3.07 | 0.1 | 3.37 | 3 | 3.25 | 3 | 93749 |
| 1736206500 | 2.97 | 0.12 | 4.21 | 2.86 | 3.25 | 2.845 | 229812 |
| 1735947300 | 2.85 | 0 | 0.00 | 2.85 | 2.9874 | 2.75 | 139908 |
| 1735860900 | 2.85 | 0.02 | 0.71 | 2.91 | 3.0367 | 2.7 | 102557 |
| 1735688100 | 2.83 | 0.28 | 10.98 | 2.57 | 2.88 | 2.54 | 127374 |
| 1735601700 | 2.55 | 0.09 | 3.66 | 2.47 | 2.57 | 2.31 | 192849 |
| 1735342500 | 2.46 | -0.2 | -7.52 | 2.67 | 2.6836 | 2.3849999 | 177264 |
| 1735256100 | 2.66 | 0.11 | 4.31 | 2.5099999 | 2.67 | 2.4 | 192789 |
| 1735077840 | 2.55 | -0.08 | -3.04 | 2.55 | 2.66 | 2.4785 | 123290 |
| 1734996900 | 2.63 | -0.07 | -2.59 | 2.64 | 2.72 | 2.39 | 386184 |
| 1734737700 | 2.7 | -0.16 | -5.59 | 2.85 | 3.09 | 2.66 | 484724 |
| 1734651300 | 2.86 | -0.15 | -4.98 | 3.1 | 3.19 | 2.8 | 143517 |
| 1734564900 | 3.0099999 | -0.24 | -7.38 | 3.21 | 3.36 | 3 | 185765 |
| 1734478500 | 3.25 | -0.03 | -0.91 | 3.29 | 3.5531 | 3.225 | 150579 |
| 1734392100 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.4999 | 3.25 | 165450 |
| 1734132900 | 3.38 | 0.03 | 0.90 | 3.2799999 | 3.47 | 3.2078 | 122642 |
| 1734046500 | 3.35 | -0.27 | -7.46 | 3.59 | 3.7001 | 3.245 | 159024 |
| 1733960100 | 3.62 | -0.03 | -0.82 | 3.66 | 3.84 | 3.6001 | 122897 |
| 1733873700 | 3.65 | -0.3 | -7.59 | 3.95 | 3.9818 | 3.52 | 121465 |
| 1733787300 | 3.95 | 0.23 | 6.18 | 3.86 | 4.0199999 | 3.62 | 133743 |
| 1733528100 | 3.72 | 0.17 | 4.79 | 3.54 | 3.91 | 3.31 | 813300 |
| 1733441700 | 3.55 | -0.3 | -7.79 | 3.81 | 3.9881 | 3.52 | 288174 |
| 1733355300 | 3.85 | -0.56 | -12.70 | 4.3099999 | 4.42 | 3.82 | 246899 |
| 1733268900 | 4.41 | 0.13 | 3.04 | 4.29 | 4.5845 | 4.23 | 144517 |
| 1733182500 | 4.28 | -0.21 | -4.68 | 4.5 | 4.5086 | 4.2699999 | 94019 |
| 1732917840 | 4.49 | 0.23 | 5.40 | 4.3099999 | 4.6 | 4.22 | 44025 |
| 1732750500 | 4.26 | -0.02 | -0.47 | 4.28 | 4.35 | 4.17 | 76133 |
| 1732664100 | 4.28 | 0.18 | 4.39 | 4.15 | 4.33 | 4.08 | 97313 |
| 1732577700 | 4.1 | -0.02 | -0.49 | 4.13 | 4.35 | 4.0201 | 159431 |
| 1732318500 | 4.12 | -0.05 | -1.20 | 4.13 | 4.22 | 4.07 | 119582 |
| 1732232100 | 4.17 | -0.11 | -2.57 | 4.3099999 | 4.49 | 4.1598 | 100875 |
| 1732145700 | 4.28 | -0.06 | -1.38 | 4.33 | 4.55 | 4.231 | 107327 |
| 1732059300 | 4.34 | -0.22 | -4.82 | 4.53 | 4.675 | 4.3099999 | 97019 |
| 1731972900 | 4.5599999 | -0.39 | -7.88 | 4.95 | 5.1 | 4.54 | 411215 |
| 1731713700 | 4.95 | -0.56 | -10.16 | 5.55 | 5.63 | 4.32 | 419773 |
| 1731627300 | 5.51 | 0.2 | 3.77 | 5.38 | 5.665 | 5.333925 | 104598 |
| 1731540900 | 5.3099999 | -0.08 | -1.48 | 5.49 | 5.51 | 5.16 | 117077 |
| 1731454500 | 5.39 | -0.11 | -2.00 | 5.49 | 5.5575 | 5.3 | 79880 |
| 1731368100 | 5.5 | -0.21 | -3.68 | 5.86 | 5.9 | 5.4596 | 148736 |
| 1731108900 | 5.71 | 0.27 | 4.96 | 5.96 | 5.96 | 5.44 | 158671 |
| 1731022500 | 5.44 | 0.07 | 1.30 | 5.41 | 5.83 | 5.315 | 192234 |
| 1730936100 | 5.37 | 0.02 | 0.37 | 5.43 | 5.6 | 5.01 | 210012 |
| 1730849700 | 5.35 | -0.09 | -1.65 | 5.74 | 5.74 | 4.97 | 185233 |
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
