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 | -0.01 | -0.235849056604 | 4.24 | 4.4847 | 3.8 | 164018 | 4.13719645 | CS |
| 4 | -0.21 | -4.72972972973 | 4.44 | 4.5249 | 3.7501 | 134404 | 4.12127275 | CS |
| 12 | -0.7 | -14.1987829615 | 4.93 | 5.34 | 3.7501 | 160124 | 4.54063025 | CS |
| 26 | -1.86 | -30.5418719212 | 6.09 | 8.4 | 3.198 | 160297 | 5.14226285 | CS |
| 52 | -4.32 | -50.5263157895 | 8.55 | 9.39 | 3.11 | 108552 | 5.31088688 | CS |
| 156 | -2.77 | -39.5714285714 | 7 | 20.72 | 3.11 | 107928 | 5.58158346 | CS |
| 260 | -2.77 | -39.5714285714 | 7 | 20.72 | 3.11 | 107928 | 5.58158346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.23 | -0.12 | -2.76 | 4.4308 | 4.4308 | 4.03 | 103239 |
| 1741390500 | 4.35 | 0.21 | 5.07 | 4.16 | 4.4847 | 4.05 | 130093 |
| 1741304100 | 4.14 | 0.01 | 0.24 | 4.07 | 4.17 | 4.03 | 47012 |
| 1741217700 | 4.13 | 0.08 | 1.98 | 4.09 | 4.45 | 4.01 | 147365 |
| 1741131300 | 4.05 | -0.06 | -1.46 | 4.11 | 4.2817999 | 3.8 | 403878 |
| 1741044900 | 4.11 | 0.11 | 2.75 | 3.99 | 4.1788999 | 3.99 | 130633 |
| 1740785700 | 4 | 0.09 | 2.30 | 3.9 | 4.045 | 3.8775 | 71935 |
| 1740699300 | 3.91 | -0.21 | -5.10 | 4.13 | 4.1882 | 3.9 | 101886 |
| 1740612900 | 4.12 | -0.03 | -0.72 | 4.16 | 4.1849999 | 4.07 | 47746 |
| 1740526500 | 4.15 | -0.09 | -2.12 | 4.25 | 4.35 | 3.92 | 121264 |
| 1740440100 | 4.24 | 0.33 | 8.44 | 4.03 | 4.44 | 4 | 268979 |
| 1740180900 | 3.91 | -0.27 | -6.46 | 4.165 | 4.3399 | 3.9 | 145947 |
| 1740094500 | 4.18 | -0.03 | -0.71 | 4.09 | 4.25 | 4.09 | 60652 |
| 1740008100 | 4.21 | 0.29 | 7.40 | 3.9 | 4.22 | 3.7501 | 105893 |
| 1739921700 | 3.92 | -0.37 | -8.62 | 4.17 | 4.2 | 3.86 | 309580 |
| 1739576100 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.3 | 4.1702 | 55484 |
| 1739489700 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.32 | 4.22 | 51507 |
| 1739403300 | 4.25 | -0.12 | -2.75 | 4.35 | 4.48 | 4.16 | 210849 |
| 1739316900 | 4.37 | -0.1 | -2.24 | 4.44 | 4.5249 | 4.35 | 78721 |
| 1739230500 | 4.47 | 0.1 | 2.29 | 4.37 | 4.65 | 4.35 | 66564 |
| 1738971300 | 4.37 | -0.15 | -3.32 | 4.51 | 4.65 | 4.32 | 167368 |
| 1738884900 | 4.5199999 | -0.13 | -2.80 | 4.64 | 4.83 | 4.5 | 69598 |
| 1738798500 | 4.65 | 0.15 | 3.22 | 4.5 | 4.66 | 4.5 | 77298 |
| 1738712100 | 4.505 | 0.34 | 8.03 | 4.17 | 4.62 | 4.17 | 128304 |
| 1738625700 | 4.17 | -0.69 | -14.20 | 4.85 | 4.98 | 4.1401 | 384267 |
| 1738366500 | 4.86 | 0.34 | 7.52 | 4.54 | 5.0199999 | 4.54 | 125155 |
| 1738280100 | 4.5199999 | 0.01 | 0.22 | 4.5599999 | 4.6494 | 4.51 | 41615 |
| 1738193700 | 4.51 | -0.13 | -2.80 | 4.7 | 4.8 | 4.5 | 92074 |
| 1738107300 | 4.64 | -0.11 | -2.32 | 4.7 | 4.88 | 4.5599999 | 121841 |
| 1738020900 | 4.75 | -0.28 | -5.57 | 4.79 | 5 | 4.67 | 53560 |
| 1737761700 | 5.03 | 0.05 | 1.00 | 4.85 | 5.08 | 4.65 | 70783 |
| 1737675300 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737588900 | 4.98 | 0.05 | 1.01 | 4.94 | 5.15 | 4.8291 | 71743 |
| 1737502500 | 4.93 | 0.24 | 5.12 | 4.7 | 5 | 4.62 | 63138 |
| 1737156900 | 4.69 | -0.1 | -2.09 | 4.83 | 4.9417 | 4.61 | 48910 |
| 1737070500 | 4.79 | -0.05 | -1.03 | 4.84 | 5.17 | 4.73 | 78288 |
| 1736984100 | 4.84 | 0.26 | 5.68 | 4.63 | 4.9 | 4.55 | 90755 |
| 1736897700 | 4.58 | 0.08 | 1.78 | 4.7 | 4.7 | 4.4138 | 44219 |
| 1736811300 | 4.5 | 0.39 | 9.49 | 4.2 | 4.86 | 4.1448 | 223538 |
| 1736552100 | 4.11 | -0.19 | -4.42 | 4.28 | 4.4768 | 4.05 | 226256 |
| 1736379300 | 4.3 | -0.25 | -5.49 | 4.36 | 4.58 | 4.28 | 91320 |
| 1736292900 | 4.55 | 0.32 | 7.57 | 4.5 | 4.86 | 4.3275 | 187129 |
| 1736206500 | 4.23 | -0.29 | -6.42 | 4.47 | 4.62 | 4.23 | 126705 |
| 1735947300 | 4.5199999 | 0.45 | 11.06 | 4.08 | 4.66 | 4.0425 | 103878 |
| 1735860900 | 4.07 | -0.05 | -1.21 | 4.11 | 4.35 | 4.01 | 85030 |
| 1735688100 | 4.12 | -0.52 | -11.21 | 4.7699999 | 4.7699999 | 4.0199999 | 286014 |
| 1735601700 | 4.64 | -0.23 | -4.72 | 4.75 | 4.82 | 4.5 | 145810 |
| 1735342500 | 4.87 | 0.06 | 1.25 | 4.72 | 5.11 | 4.66 | 207293 |
| 1735256100 | 4.8099999 | -0.16 | -3.22 | 4.97 | 5.16 | 4.68 | 83657 |
| 1735077840 | 4.97 | 0.31 | 6.65 | 4.69 | 5.34 | 4.69 | 106708 |
| 1734996900 | 4.66 | -0.52 | -10.04 | 4.78 | 5.07 | 4.62 | 185317 |
| 1734737700 | 5.18 | 0.64 | 14.10 | 4.54 | 5.24 | 4.5199999 | 1743052 |
| 1734651300 | 4.54 | -0.13 | -2.78 | 4.66 | 4.85 | 4.5 | 296907 |
| 1734564900 | 4.67 | -0.24 | -4.89 | 4.89 | 5.11 | 4.63 | 152593 |
| 1734478500 | 4.91 | -0.03 | -0.61 | 4.93 | 5.15 | 4.78 | 125704 |
| 1734392100 | 4.94 | -0.26 | -5.00 | 5.1 | 5.39 | 4.7 | 337098 |
| 1734132900 | 5.2 | 0.11 | 2.16 | 4.69 | 5.35 | 4.35 | 532591 |
| 1734046500 | 5.09 | -0.01 | -0.20 | 5.36 | 5.5 | 5.075 | 160109 |
| 1733960100 | 5.1 | -0.48 | -8.60 | 5.58 | 5.665 | 5 | 227503 |
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
