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 | 0.2 | 8.69565217391 | 2.3 | 2.59 | 2.3 | 14769473 | 2.48113296 | CS |
| 4 | -0.3 | -10.7142857143 | 2.8 | 3.015 | 2.29 | 6657289 | 2.55074926 | CS |
| 12 | -2.29 | -47.8079331942 | 4.79 | 4.93 | 2.29 | 3672472 | 2.88075936 | CS |
| 26 | -2.38 | -48.7704918033 | 4.88 | 6.335 | 2.29 | 2375813 | 3.48192561 | CS |
| 52 | -6.07 | -70.8284714119 | 8.57 | 8.72 | 2.29 | 1698917 | 4.35749396 | CS |
| 156 | -6.375 | -71.8309859155 | 8.875 | 11.565 | 2.29 | 1391287 | 6.44380554 | CS |
| 260 | -21.77 | -89.6992171405 | 24.27 | 24.47 | 2.29 | 1511275 | 8.07571524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.49 | -0.08 | -3.11 | 2.57 | 2.63 | 2.48 | 2282720 |
| 1735256100 | 2.57 | 0.11 | 4.47 | 2.43 | 2.59 | 2.415 | 3838858 |
| 1735077840 | 2.46 | 0.02 | 0.82 | 2.45 | 2.48 | 2.4 | 994819 |
| 1734996900 | 2.44 | -0.04 | -1.61 | 2.48 | 2.58 | 2.305 | 6466692 |
| 1734737700 | 2.48 | 0.15 | 6.44 | 2.3 | 2.5299999 | 2.3 | 47777521 |
| 1734651300 | 2.33 | -0.06 | -2.51 | 2.38 | 2.41 | 2.29 | 7384546 |
| 1734564900 | 2.39 | -0.17 | -6.64 | 2.62 | 2.69 | 2.36 | 6154127 |
| 1734478500 | 2.56 | 0.09 | 3.64 | 2.47 | 2.58 | 2.39 | 7197455 |
| 1734392100 | 2.47 | -0.04 | -1.59 | 2.47 | 2.545 | 2.33 | 5254002 |
| 1734132900 | 2.5099999 | -0.08 | -3.09 | 2.58 | 2.58 | 2.42 | 3858734 |
| 1734046500 | 2.59 | -0.02 | -0.77 | 2.6 | 2.7 | 2.5299999 | 3731460 |
| 1733960100 | 2.61 | -0.19 | -6.79 | 2.8 | 2.8 | 2.57 | 6266730 |
| 1733873700 | 2.8 | -0.01 | -0.36 | 2.81 | 2.865 | 2.71 | 2977817 |
| 1733787300 | 2.81 | 0.03 | 1.08 | 2.8 | 3.015 | 2.765 | 6338192 |
| 1733528100 | 2.7799999 | 0.04 | 1.46 | 2.73 | 2.79 | 2.7 | 2580636 |
| 1733441700 | 2.74 | -0.07 | -2.49 | 2.72 | 2.775 | 2.62 | 3981195 |
| 1733355300 | 2.81 | -0.02 | -0.71 | 2.81 | 2.83 | 2.7599999 | 2578530 |
| 1733268900 | 2.83 | 0.04 | 1.43 | 2.82 | 2.8849999 | 2.75 | 4093177 |
| 1733182500 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.81 | 2.7 | 3790189 |
| 1732917840 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.855 | 2.75 | 1223804 |
| 1732750500 | 2.79 | 0.03 | 1.09 | 2.77 | 2.84 | 2.75 | 1356179 |
| 1732664100 | 2.7599999 | -0.16 | -5.48 | 2.86 | 2.86 | 2.73 | 2661276 |
| 1732577700 | 2.92 | 0.15 | 5.42 | 2.7799999 | 2.93 | 2.77 | 3993097 |
| 1732318500 | 2.77 | 0.05 | 1.84 | 2.7 | 2.81 | 2.68 | 1568311 |
| 1732232100 | 2.72 | 0.13 | 5.02 | 2.6 | 2.74 | 2.625 | 1776233 |
| 1732145700 | 2.59 | 0 | 0.00 | 2.55 | 2.6349999 | 2.5 | 2201106 |
| 1732059300 | 2.59 | -0.07 | -2.63 | 2.66 | 2.67 | 2.47 | 2614855 |
| 1731972900 | 2.66 | -0.05 | -1.85 | 2.7 | 2.7 | 2.62 | 1969062 |
| 1731713700 | 2.71 | -0.08 | -2.87 | 2.82 | 2.84 | 2.705 | 1905159 |
| 1731627300 | 2.79 | -0.11 | -3.79 | 2.88 | 2.95 | 2.77 | 1994987 |
| 1731540900 | 2.9 | -0.03 | -1.02 | 2.94 | 2.99 | 2.87 | 2754175 |
| 1731454500 | 2.93 | -0.18 | -5.79 | 3.06 | 3.07 | 2.93 | 2088990 |
| 1731368100 | 3.11 | -0.07 | -2.20 | 3.27 | 3.275 | 3.05 | 1787355 |
| 1731108900 | 3.18 | 0.02 | 0.63 | 3.18 | 3.2799999 | 3.12 | 2633680 |
| 1731022500 | 3.16 | -0.15 | -4.53 | 3.02 | 3.31 | 3.0099999 | 2091095 |
| 1730936100 | 3.31 | 0.35 | 11.82 | 3.1 | 3.395 | 3.1 | 3449720 |
| 1730849700 | 2.96 | -0.07 | -2.31 | 3.0099999 | 3.055 | 2.93 | 2707860 |
| 1730763300 | 3.0299999 | -0.12 | -3.81 | 3.14 | 3.225 | 3.0299999 | 1599876 |
| 1730500500 | 3.15 | -0.05 | -1.56 | 3.23 | 3.3 | 3.15 | 2199699 |
| 1730414100 | 3.2 | -0.17 | -5.04 | 3.37 | 3.375 | 3.185 | 2583231 |
| 1730327700 | 3.37 | 0.09 | 2.74 | 3.2599999 | 3.425 | 3.255 | 1386256 |
| 1730241300 | 3.2799999 | -0.13 | -3.81 | 3.39 | 3.39 | 3.21 | 2679085 |
| 1730154900 | 3.41 | -0.21 | -5.80 | 3.61 | 3.66 | 3.395 | 3422113 |
| 1729895700 | 3.62 | -0.1 | -2.69 | 3.76 | 3.78 | 3.525 | 1961341 |
| 1729809300 | 3.72 | 0.13 | 3.62 | 3.59 | 3.72 | 3.555 | 2872807 |
| 1729722900 | 3.59 | -0.06 | -1.64 | 3.62 | 3.65 | 3.545 | 2462363 |
| 1729636500 | 3.65 | 0.07 | 1.96 | 3.58 | 3.67 | 3.51 | 3494441 |
| 1729550100 | 3.58 | 0.11 | 3.17 | 3.47 | 3.6 | 3.44 | 3368308 |
| 1729290900 | 3.47 | -0.31 | -8.20 | 3.77 | 3.801 | 3.46 | 3178075 |
| 1729204500 | 3.78 | -0.2 | -5.03 | 3.88 | 3.92 | 3.75 | 3923079 |
| 1729118100 | 3.98 | -0.78 | -16.39 | 4.385 | 4.53 | 3.77 | 7784384 |
| 1729031700 | 4.76 | 0.14 | 3.03 | 4.6 | 4.8099999 | 4.6 | 928632 |
| 1728945300 | 4.62 | -0.13 | -2.74 | 4.73 | 4.73 | 4.61 | 687529 |
| 1728686100 | 4.75 | 0.04 | 0.85 | 4.71 | 4.75 | 4.66 | 637625 |
| 1728599700 | 4.71 | 0 | 0.00 | 4.67 | 4.717 | 4.65 | 676101 |
| 1728513300 | 4.71 | -0.01 | -0.21 | 4.71 | 4.745 | 4.6449999 | 763958 |
| 1728426900 | 4.72 | -0.11 | -2.28 | 4.84 | 4.85 | 4.615 | 741666 |
| 1728340500 | 4.83 | -0.09 | -1.83 | 4.88 | 4.9 | 4.775 | 889072 |
| 1728081300 | 4.92 | 0.23 | 4.90 | 4.79 | 4.93 | 4.735 | 826251 |
| 1727994900 | 4.69 | 0.04 | 0.86 | 4.595 | 4.71 | 4.585 | 688481 |
| 1727908500 | 4.65 | 0.08 | 1.75 | 4.5199999 | 4.69 | 4.5199999 | 780687 |
| 1727822100 | 4.57 | 0.01 | 0.22 | 4.53 | 4.58 | 4.41 | 1104930 |
| 1727735700 | 4.5599999 | -0.29 | -5.98 | 4.84 | 4.85 | 4.55 | 1277686 |
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
