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 | -0.38 | -11.377245509 | 3.34 | 3.37 | 2.95 | 20992 | 3.16191108 | CS |
| 4 | 0.09 | 3.13588850174 | 2.87 | 3.49 | 2.75 | 38431 | 3.0966591 | CS |
| 12 | -0.23 | -7.21003134796 | 3.19 | 3.49 | 2.25 | 52869 | 2.89242588 | CS |
| 26 | -0.81 | -21.4854111406 | 3.77 | 4.05 | 2.25 | 42591 | 3.13069474 | CS |
| 52 | -2.5 | -45.7875457875 | 5.46 | 6.45 | 2.25 | 39123 | 4.01969103 | CS |
| 156 | -1.63 | -35.5119825708 | 4.59 | 7.2493 | 1.42 | 248726 | 3.25053996 | CS |
| 260 | -1.63 | -35.5119825708 | 4.59 | 7.2493 | 1.42 | 248726 | 3.25053996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.96 | -0.13 | -4.21 | 3 | 3.0299999 | 2.9 | 19246 |
| 1737675300 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737588900 | 3.09 | -0.06 | -1.90 | 3.18 | 3.23 | 3.05 | 16335 |
| 1737502500 | 3.15 | -0.1 | -3.08 | 3.22 | 3.3606 | 3.09 | 29338 |
| 1737156900 | 3.25 | 0.03 | 0.93 | 3.34 | 3.37 | 3.22 | 17302 |
| 1737070500 | 3.22 | -0.07 | -2.13 | 3.2799999 | 3.49 | 3.2 | 75243 |
| 1736984100 | 3.29 | 0.24 | 7.87 | 3.1 | 3.29 | 3.077 | 52475 |
| 1736897700 | 3.05 | -0.07 | -2.24 | 3.13 | 3.14 | 3.05 | 10207 |
| 1736811300 | 3.12 | 0 | 0.00 | 3.05 | 3.19 | 3.05 | 20806 |
| 1736552100 | 3.12 | -0.02 | -0.64 | 3.1 | 3.215 | 3.05 | 40513 |
| 1736379300 | 3.14 | 0.01 | 0.32 | 3.14 | 3.29 | 3.0246 | 73086 |
| 1736292900 | 3.13 | 0.12 | 3.99 | 3.04 | 3.145 | 2.91 | 109153 |
| 1736206500 | 3.0099999 | 0.05 | 1.69 | 2.92 | 3.09 | 2.9 | 35642 |
| 1735947300 | 2.96 | 0.05 | 1.72 | 2.93 | 2.9799 | 2.84 | 22513 |
| 1735860900 | 2.91 | 0.1 | 3.56 | 2.82 | 2.93 | 2.75 | 23291 |
| 1735688100 | 2.81 | -0.12 | -4.10 | 2.9 | 2.93 | 2.7805 | 23392 |
| 1735601700 | 2.93 | 0.09 | 3.17 | 2.84 | 2.93 | 2.815 | 30621 |
| 1735342500 | 2.84 | -0.04 | -1.39 | 2.87 | 2.91 | 2.77 | 34971 |
| 1735256100 | 2.88 | -0.03 | -1.03 | 2.92 | 2.98 | 2.84 | 20856 |
| 1735077840 | 2.91 | 0.14 | 5.05 | 2.69 | 2.945 | 2.6601 | 34098 |
| 1734996900 | 2.77 | 0.02 | 0.73 | 2.75 | 2.8 | 2.7 | 18430 |
| 1734737700 | 2.75 | 0 | 0.00 | 2.75 | 2.8428 | 2.63 | 40431 |
| 1734651300 | 2.75 | -0.15 | -5.17 | 2.9 | 2.9 | 2.75 | 39533 |
| 1734564900 | 2.9 | -0.05 | -1.69 | 3.0099999 | 3.05 | 2.85 | 77134 |
| 1734478500 | 2.95 | 0 | 0.00 | 2.93 | 3.0499 | 2.91 | 65668 |
| 1734392100 | 2.95 | -0.12 | -3.91 | 3.04 | 3.07 | 2.911 | 33082 |
| 1734132900 | 3.07 | 0.03 | 0.99 | 3.19 | 3.195 | 2.84 | 123746 |
| 1734046500 | 3.04 | 0.67 | 28.27 | 2.44 | 3.1589 | 2.4 | 569693 |
| 1733960100 | 2.37 | -0.1 | -4.05 | 2.44 | 2.47 | 2.36 | 11561 |
| 1733873700 | 2.47 | 0.09 | 3.78 | 2.39 | 2.49 | 2.39 | 22396 |
| 1733787300 | 2.38 | 0.05 | 2.15 | 2.3 | 2.43 | 2.29 | 65279 |
| 1733528100 | 2.33 | -0.14 | -5.67 | 2.44 | 2.475 | 2.25 | 61726 |
| 1733441700 | 2.47 | 0.04 | 1.65 | 2.4 | 2.59 | 2.4 | 54888 |
| 1733355300 | 2.43 | -0.06 | -2.41 | 2.47 | 2.4982 | 2.39 | 71732 |
| 1733268900 | 2.49 | 0.02 | 0.81 | 2.45 | 2.5299999 | 2.44 | 37194 |
| 1733182500 | 2.47 | -0.02 | -0.80 | 2.49 | 2.55 | 2.44 | 45214 |
| 1732917840 | 2.49 | -0.1 | -3.86 | 2.57 | 2.59 | 2.49 | 21970 |
| 1732750500 | 2.59 | 0.06 | 2.37 | 2.52 | 2.6 | 2.49 | 43207 |
| 1732664100 | 2.5299999 | -0.14 | -5.24 | 2.68 | 2.68 | 2.5299999 | 35703 |
| 1732577700 | 2.67 | -0.03 | -1.11 | 2.64 | 2.6899 | 2.6 | 27044 |
| 1732318500 | 2.7 | -0.02 | -0.74 | 2.67 | 2.705 | 2.66 | 15841 |
| 1732232100 | 2.72 | -0.03 | -1.09 | 2.75 | 2.7697 | 2.6616 | 20947 |
| 1732145700 | 2.75 | 0.01 | 0.36 | 2.71 | 2.79 | 2.66 | 27042 |
| 1732059300 | 2.74 | 0.01 | 0.37 | 2.65 | 2.7799999 | 2.65 | 37193 |
| 1731972900 | 2.73 | 0.19 | 7.48 | 2.52 | 2.738 | 2.5099999 | 44016 |
| 1731713700 | 2.5399 | -0.12 | -4.52 | 2.63 | 2.63 | 2.5025 | 45325 |
| 1731627300 | 2.66 | 0.06 | 2.31 | 2.62 | 2.7099 | 2.5299999 | 70649 |
| 1731540900 | 2.6 | -0.21 | -7.47 | 2.8 | 2.82 | 2.6 | 102647 |
| 1731454500 | 2.81 | -0.19 | -6.33 | 2.93 | 2.98 | 2.79 | 64862 |
| 1731368100 | 3 | -0.05 | -1.64 | 3.0099999 | 3.05 | 2.9 | 39699 |
| 1731108900 | 3.05 | -0.11 | -3.48 | 3.16 | 3.19 | 2.9045 | 99873 |
| 1731022500 | 3.16 | 0 | 0.00 | 3.17 | 3.21 | 3.15 | 28441 |
| 1730936100 | 3.16 | -0.15 | -4.53 | 3.2799999 | 3.39 | 3.16 | 45848 |
| 1730849700 | 3.31 | 0.06 | 1.85 | 3.24 | 3.42 | 3.22 | 54416 |
| 1730763300 | 3.25 | -0.02 | -0.61 | 3.23 | 3.38 | 3.226 | 32013 |
| 1730500500 | 3.27 | 0.1 | 3.15 | 3.19 | 3.2799999 | 3.16 | 27672 |
| 1730414100 | 3.17 | -0.04 | -1.25 | 3.18 | 3.25 | 3.17 | 14398 |
| 1730327700 | 3.21 | -0.02 | -0.62 | 3.15 | 3.29 | 3.15 | 45436 |
| 1730241300 | 3.23 | -0.02 | -0.62 | 3.24 | 3.2799999 | 3.215 | 10782 |
| 1730154900 | 3.25 | 0.05 | 1.56 | 3.25 | 3.2799999 | 3.15 | 28101 |
| 1729895700 | 3.2 | -0.03 | -0.93 | 3.15 | 3.29 | 3.15 | 15855 |
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
