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 | -0.125 | -5.19750519751 | 2.405 | 2.53 | 2.1 | 453621 | 2.25023016 | CS |
| 4 | 0.32 | 16.3265306122 | 1.96 | 2.7693 | 1.82 | 631411 | 2.22319108 | CS |
| 12 | -0.33 | -12.6436781609 | 2.61 | 4.06 | 1.705 | 742911 | 2.23937546 | CS |
| 26 | -1.2511 | -35.4308855597 | 3.5311 | 4.06 | 1.68 | 682695 | 2.33667922 | CS |
| 52 | -4.97 | -68.5517241379 | 7.25 | 9.3479 | 1.68 | 863552 | 3.12728332 | CS |
| 156 | -19.08 | -89.3258426966 | 21.36 | 23.61 | 1.68 | 497734 | 6.63654812 | CS |
| 260 | -14.65 | -86.5327820437 | 16.93 | 24.78 | 1.68 | 452463 | 9.44063816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.2799999 | 0.08 | 3.64 | 2.23 | 2.32 | 2.19 | 244809 |
| 1737070500 | 2.2 | -0.1 | -4.35 | 2.3 | 2.315 | 2.195 | 242401 |
| 1736984100 | 2.3 | 0.2 | 9.52 | 2.21 | 2.34 | 2.105 | 646799 |
| 1736897700 | 2.1 | -0.19 | -8.30 | 2.27 | 2.29 | 2.1 | 533238 |
| 1736811300 | 2.29 | -0.07 | -2.97 | 2.29 | 2.355 | 2.25 | 467649 |
| 1736552100 | 2.36 | -0.14 | -5.60 | 2.4049999 | 2.5299999 | 2.3 | 378017 |
| 1736379300 | 2.5 | -0.02 | -0.79 | 2.435 | 2.5299999 | 2.345 | 417743 |
| 1736292900 | 2.52 | -0.16 | -5.97 | 2.63 | 2.74 | 2.3638 | 565594 |
| 1736206500 | 2.68 | 0.18 | 7.20 | 2.55 | 2.7693 | 2.48 | 770407 |
| 1735947300 | 2.5 | -0.02 | -0.79 | 2.55 | 2.56 | 2.4049999 | 357156 |
| 1735860900 | 2.52 | 0.31 | 14.03 | 2.25 | 2.65 | 2.25 | 931867 |
| 1735688100 | 2.21 | 0.2 | 9.95 | 2.05 | 2.25 | 2.045 | 1196440 |
| 1735601700 | 2.0099999 | 0.01 | 0.50 | 1.94 | 2.07 | 1.91 | 1009493 |
| 1735342500 | 2 | -0.04 | -1.96 | 2.0299999 | 2.09 | 1.94 | 858562 |
| 1735256100 | 2.04 | 0.16 | 8.51 | 1.85 | 2.07 | 1.83 | 562669 |
| 1735077840 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.82 | 236178 |
| 1734996900 | 1.87 | -0.09 | -4.59 | 1.99 | 2.0299999 | 1.85 | 610510 |
| 1734737700 | 1.96 | -0.03 | -1.51 | 1.96 | 2.055 | 1.93 | 949263 |
| 1734651300 | 1.99 | 0.03 | 1.53 | 2.02 | 2.045 | 1.9 | 715936 |
| 1734564900 | 1.96 | -0.07 | -3.45 | 2.0099999 | 2.16 | 1.925 | 578197 |
| 1734478500 | 2.0299999 | -0.11 | -5.14 | 2.12 | 2.19 | 2.02 | 355026 |
| 1734392100 | 2.14 | 0.09 | 4.39 | 2.0299999 | 2.2375 | 2.0099999 | 401073 |
| 1734132900 | 2.05 | -0.14 | -6.39 | 2.185 | 2.21 | 2 | 397182 |
| 1734046500 | 2.19 | -0.16 | -6.81 | 2.295 | 2.315 | 2.15 | 333369 |
| 1733960100 | 2.35 | -0.09 | -3.69 | 2.47 | 2.52 | 2.34 | 876845 |
| 1733873700 | 2.44 | 0.08 | 3.39 | 2.355 | 2.5299999 | 2.305 | 748710 |
| 1733787300 | 2.36 | 0.1 | 4.42 | 2.2501 | 2.37 | 2.2246 | 521418 |
| 1733528100 | 2.2599999 | 0.13 | 6.10 | 2.16 | 2.29 | 2.11 | 547175 |
| 1733441700 | 2.13 | -0.02 | -0.93 | 2.14 | 2.18 | 2.065 | 302641 |
| 1733355300 | 2.15 | 0.02 | 0.94 | 2.1549999 | 2.18 | 2.05 | 421409 |
| 1733268900 | 2.13 | 0.1 | 4.93 | 2.0041 | 2.165 | 2.0041 | 594709 |
| 1733182500 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.04 | 1.915 | 459972 |
| 1732917840 | 2 | 0.05 | 2.56 | 1.95 | 2.015 | 1.94 | 270427 |
| 1732750500 | 1.95 | 0.03 | 1.56 | 1.94 | 2 | 1.9181 | 241627 |
| 1732664100 | 1.92 | -0.15 | -7.25 | 2.11 | 2.11 | 1.895 | 478638 |
| 1732577700 | 2.07 | -0.03 | -1.43 | 2.14 | 2.215 | 2.06 | 664358 |
| 1732318500 | 2.1 | 0.13 | 6.60 | 1.965 | 2.105 | 1.965 | 844678 |
| 1732232100 | 1.97 | 0.08 | 4.23 | 1.89 | 1.9893 | 1.83 | 515624 |
| 1732145700 | 1.89 | 0.11 | 6.18 | 1.76 | 1.9 | 1.76 | 510716 |
| 1732059300 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8488 | 1.705 | 652651 |
| 1731972900 | 1.73 | -0.03 | -1.70 | 1.77 | 1.805 | 1.715 | 762693 |
| 1731713700 | 1.76 | -0.03 | -1.68 | 1.75 | 1.8 | 1.745 | 761338 |
| 1731627300 | 1.79 | -0.09 | -4.79 | 1.895 | 1.9 | 1.745 | 1264760 |
| 1731540900 | 1.88 | -0.13 | -6.47 | 1.97 | 1.99 | 1.86 | 1170249 |
| 1731454500 | 2.0099999 | -0.27 | -11.84 | 2.23 | 2.24 | 1.99 | 1292868 |
| 1731368100 | 2.2799999 | -0.06 | -2.56 | 2.41 | 2.41 | 2.225 | 799071 |
| 1731108900 | 2.34 | -0.06 | -2.50 | 2.38 | 2.38 | 2.185 | 783031 |
| 1731022500 | 2.4 | 0.05 | 2.13 | 2.33 | 2.545 | 2.31 | 1096117 |
| 1730936100 | 2.35 | 0.06 | 2.62 | 2.5 | 2.5891 | 2.3 | 1759432 |
| 1730849700 | 2.29 | 0.02 | 0.88 | 2.19 | 2.31 | 2.035 | 2078530 |
| 1730763300 | 2.27 | -1.25 | -35.51 | 3.8 | 4.0599999 | 2.12 | 4246825 |
| 1730500500 | 3.52 | 0.17 | 4.92 | 3.45 | 3.54 | 3.3 | 644206 |
| 1730414100 | 3.355 | 0.04 | 1.05 | 3.38 | 3.395 | 3.195 | 419679 |
| 1730327700 | 3.32 | 0.31 | 10.30 | 3.0299999 | 3.64 | 2.98 | 914632 |
| 1730241300 | 3.0099999 | 0.29 | 10.66 | 2.7 | 3.185 | 2.685 | 720762 |
| 1730154900 | 2.72 | 0.25 | 10.12 | 2.5 | 2.74 | 2.5 | 333520 |
| 1729895700 | 2.47 | -0.09 | -3.52 | 2.61 | 2.675 | 2.465 | 388919 |
| 1729809300 | 2.56 | 0.04 | 1.59 | 2.54 | 2.59 | 2.52 | 257709 |
| 1729722900 | 2.52 | -0.09 | -3.45 | 2.57 | 2.59 | 2.46 | 248271 |
| 1729636500 | 2.61 | -0.12 | -4.40 | 2.74 | 2.74 | 2.56 | 344233 |
| 1729550100 | 2.73 | -0.14 | -4.88 | 2.87 | 2.87 | 2.73 | 347234 |
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
