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 | -0.58 | -17.6829268293 | 3.28 | 3.5531 | 2.7 | 153591 | 3.14628497 | CS |
| 4 | -1.43 | -34.6246973366 | 4.13 | 4.6 | 2.7 | 175403 | 3.70055162 | CS |
| 12 | -1.35 | -33.3333333333 | 4.05 | 5.96 | 2.7 | 214819 | 4.26688643 | CS |
| 26 | -6.52 | -70.715835141 | 9.22 | 9.73 | 2.7 | 265869 | 4.77541425 | CS |
| 52 | -10.8 | -80 | 13.5 | 17.6473 | 2.7 | 225054 | 5.71399867 | CS |
| 156 | -10.8 | -80 | 13.5 | 17.6473 | 2.7 | 225054 | 5.71399867 | CS |
| 260 | -10.8 | -80 | 13.5 | 17.6473 | 2.7 | 225054 | 5.71399867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.7 | -0.16 | -5.59 | 2.86 | 3.09 | 2.66 | 462661 |
| 1734651300 | 2.86 | -0.15 | -4.98 | 3.033 | 3.19 | 2.8 | 142527 |
| 1734564900 | 3.0099999 | -0.24 | -7.38 | 3.23 | 3.36 | 3 | 181035 |
| 1734478500 | 3.25 | -0.03 | -0.91 | 3.2884 | 3.5531 | 3.225 | 149283 |
| 1734392100 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.4999 | 3.25 | 165448 |
| 1734132900 | 3.38 | 0.03 | 0.90 | 3.3 | 3.47 | 3.2078 | 115251 |
| 1734046500 | 3.35 | -0.27 | -7.46 | 3.7001 | 3.7001 | 3.245 | 157563 |
| 1733960100 | 3.62 | -0.03 | -0.82 | 3.84 | 3.84 | 3.6001 | 121675 |
| 1733873700 | 3.65 | -0.3 | -7.59 | 3.9818 | 3.9818 | 3.52 | 120936 |
| 1733787300 | 3.95 | 0.23 | 6.18 | 3.77 | 4.0199999 | 3.62 | 129092 |
| 1733528100 | 3.72 | 0.17 | 4.79 | 3.54 | 3.91 | 3.31 | 809647 |
| 1733441700 | 3.55 | -0.3 | -7.79 | 3.81 | 3.95 | 3.52 | 283673 |
| 1733355300 | 3.85 | -0.56 | -12.70 | 4.2115 | 4.34 | 3.82 | 241674 |
| 1733268900 | 4.41 | 0.13 | 3.04 | 4.2699999 | 4.5845 | 4.23 | 144012 |
| 1733182500 | 4.28 | -0.21 | -4.68 | 4.5 | 4.5086 | 4.2699999 | 91896 |
| 1732917840 | 4.49 | 0.23 | 5.40 | 4.345 | 4.6 | 4.22 | 43948 |
| 1732750500 | 4.26 | -0.02 | -0.47 | 4.28 | 4.35 | 4.17 | 76125 |
| 1732664100 | 4.28 | 0.18 | 4.39 | 4.3 | 4.33 | 4.08 | 94820 |
| 1732577700 | 4.1 | -0.02 | -0.49 | 4.13 | 4.35 | 4.0201 | 159429 |
| 1732318500 | 4.12 | -0.05 | -1.20 | 4.1849999 | 4.22 | 4.07 | 118659 |
| 1732232100 | 4.17 | -0.11 | -2.57 | 4.3099999 | 4.49 | 4.1598 | 100853 |
| 1732145700 | 4.28 | -0.06 | -1.38 | 4.33 | 4.55 | 4.24 | 105776 |
| 1732059300 | 4.34 | -0.22 | -4.82 | 4.53 | 4.675 | 4.3099999 | 96511 |
| 1731972900 | 4.5599999 | -0.39 | -7.88 | 4.95 | 5.1 | 4.54 | 411011 |
| 1731713700 | 4.95 | -0.56 | -10.16 | 5.55 | 5.63 | 4.32 | 413281 |
| 1731627300 | 5.51 | 0.2 | 3.77 | 5.57 | 5.665 | 5.36 | 98697 |
| 1731540900 | 5.3099999 | -0.08 | -1.48 | 5.24 | 5.51 | 5.16 | 115361 |
| 1731454500 | 5.39 | -0.11 | -2.00 | 5.49 | 5.5575 | 5.3 | 77426 |
| 1731368100 | 5.5 | -0.21 | -3.68 | 5.825 | 5.9 | 5.4596 | 140797 |
| 1731108900 | 5.71 | 0.27 | 4.96 | 5.96 | 5.96 | 5.44 | 156118 |
| 1731022500 | 5.44 | 0.07 | 1.30 | 5.4286 | 5.83 | 5.315 | 186472 |
| 1730936100 | 5.37 | 0.02 | 0.37 | 5.23 | 5.6 | 5.01 | 212844 |
| 1730849700 | 5.35 | -0.09 | -1.65 | 5.58 | 5.58 | 4.97 | 182949 |
| 1730763300 | 5.44 | -0.12 | -2.16 | 5.8 | 5.82 | 5.12 | 212904 |
| 1730500500 | 5.5599999 | 0.32 | 6.11 | 5.3099999 | 5.57 | 5.3099999 | 93212 |
| 1730414100 | 5.24 | 0.15 | 2.95 | 5.12 | 5.28 | 4.92 | 101254 |
| 1730327700 | 5.09 | -0.13 | -2.49 | 5.1284 | 5.18 | 4.9 | 169843 |
| 1730241300 | 5.22 | 0.07 | 1.36 | 5.03 | 5.22 | 4.9 | 172351 |
| 1730154900 | 5.15 | 0.12 | 2.39 | 5.14 | 5.16 | 4.96 | 101228 |
| 1729895700 | 5.03 | 0.15 | 3.07 | 4.88 | 5.05 | 4.785 | 128207 |
| 1729809300 | 4.88 | -0.32 | -6.15 | 5.25 | 5.29 | 4.65 | 344168 |
| 1729722900 | 5.2 | 0.26 | 5.26 | 4.94 | 5.2 | 4.795 | 167690 |
| 1729636500 | 4.94 | 0.23 | 4.88 | 4.75 | 4.95 | 4.5298999 | 229169 |
| 1729550100 | 4.71 | 0.08 | 1.73 | 4.8 | 5.48 | 4.5 | 530608 |
| 1729290900 | 4.63 | 0.4 | 9.46 | 4.24 | 4.63 | 4.006 | 289764 |
| 1729204500 | 4.23 | -0.05 | -1.17 | 4.29 | 4.48 | 4.015 | 162381 |
| 1729118100 | 4.28 | 0.08 | 1.90 | 4.23 | 4.43 | 4.1101 | 302290 |
| 1729031700 | 4.2 | 0.11 | 2.69 | 4.05 | 4.525 | 4.0199999 | 408871 |
| 1728945300 | 4.09 | -0.2 | -4.66 | 4.34 | 4.4 | 3.76 | 360703 |
| 1728686100 | 4.29 | 0.56 | 15.01 | 3.75 | 4.3 | 3.75 | 228230 |
| 1728599700 | 3.73 | -0.01 | -0.27 | 3.6199 | 3.75 | 3.53 | 198055 |
| 1728513300 | 3.74 | -0.13 | -3.36 | 3.85 | 3.91 | 3.66 | 182741 |
| 1728426900 | 3.87 | 0.03 | 0.78 | 3.85 | 3.915 | 3.46 | 546963 |
| 1728340500 | 3.84 | 0.29 | 8.17 | 3.59 | 3.85 | 3.525 | 328002 |
| 1728081300 | 3.55 | -0.03 | -0.84 | 3.59 | 3.673 | 3.42 | 325511 |
| 1727994900 | 3.58 | 0.01 | 0.28 | 3.54 | 3.78 | 3.42 | 256141 |
| 1727908500 | 3.57 | -0.12 | -3.25 | 3.57 | 3.73 | 3.4 | 352491 |
| 1727822100 | 3.69 | -0.22 | -5.63 | 3.91 | 3.91 | 3.53 | 309980 |
| 1727735520 | 3.91 | 0.16 | 4.27 | 3.89 | 4 | 3.7001 | 227768 |
| 1727476500 | 3.75 | -0.21 | -5.30 | 4.05 | 4.1177 | 3.5 | 192563 |
| 1727390100 | 3.96 | 0.07 | 1.80 | 3.98 | 4.12 | 3.652 | 241264 |
| 1727303700 | 3.89 | -0.12 | -2.99 | 4.03 | 4.72 | 3.76 | 453914 |
| 1727217300 | 4.01 | 0.52 | 14.90 | 3.53 | 4.09 | 3.3 | 624600 |
| 1727130900 | 3.49 | 0.35 | 11.15 | 3.31 | 4.36 | 3.3 | 1885695 |
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
