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 | -0.08 | -2.9197080292 | 2.74 | 2.88 | 2.6301 | 24576 | 2.74158285 | CS |
| 4 | -0.68 | -20.3592814371 | 3.34 | 3.37 | 2.6301 | 25746 | 2.89499052 | CS |
| 12 | -0.01 | -0.374531835206 | 2.67 | 3.49 | 2.25 | 46238 | 2.88928649 | CS |
| 26 | -0.9 | -25.2808988764 | 3.56 | 3.8 | 2.25 | 40143 | 3.06510952 | CS |
| 52 | -3.52 | -56.9579288026 | 6.18 | 6.45 | 2.25 | 36783 | 3.80675826 | CS |
| 156 | -1.93 | -42.0479302832 | 4.59 | 7.2493 | 1.42 | 241660 | 3.25169112 | CS |
| 260 | -1.93 | -42.0479302832 | 4.59 | 7.2493 | 1.42 | 241660 | 3.25169112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.66 | -0.01 | -0.37 | 2.64 | 2.8 | 2.64 | 19095 |
| 1739489700 | 2.67 | -0.03 | -1.11 | 2.65 | 2.74 | 2.6301 | 16043 |
| 1739403300 | 2.7 | -0.03 | -1.10 | 2.7 | 2.74 | 2.66 | 15236 |
| 1739316900 | 2.73 | -0.02 | -0.73 | 2.71 | 2.8 | 2.69 | 27941 |
| 1739230500 | 2.75 | -0.04 | -1.43 | 2.69 | 2.88 | 2.69 | 24416 |
| 1738971300 | 2.79 | -0.02 | -0.71 | 2.74 | 2.84 | 2.6921 | 39244 |
| 1738884900 | 2.81 | -0.15 | -5.07 | 2.95 | 2.98 | 2.7101 | 47929 |
| 1738798500 | 2.96 | -0.11 | -3.58 | 3.02 | 3.0599 | 2.96 | 15952 |
| 1738712100 | 3.07 | 0.16 | 5.50 | 2.87 | 3.07 | 2.81 | 53333 |
| 1738625700 | 2.91 | 0.03 | 1.04 | 2.88 | 2.94 | 2.8426999 | 48330 |
| 1738366500 | 2.88 | 0 | 0.00 | 2.85 | 2.8899 | 2.84 | 10453 |
| 1738280100 | 2.88 | 0.08 | 2.86 | 2.83 | 2.88 | 2.7881999 | 16337 |
| 1738193700 | 2.8 | 0.01 | 0.36 | 2.75 | 2.8199 | 2.7286 | 16312 |
| 1738107300 | 2.79 | -0.04 | -1.41 | 2.82 | 2.9399 | 2.71 | 24615 |
| 1738020900 | 2.8299 | -0.13 | -4.40 | 2.88 | 2.97 | 2.7801 | 25265 |
| 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 | 29132 |
| 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 | 3.14 | 3.215 | 3.05 | 39504 |
| 1736379300 | 3.14 | 0.01 | 0.32 | 3.12 | 3.29 | 3.0246 | 72712 |
| 1736292900 | 3.13 | 0.12 | 3.99 | 2.99 | 3.145 | 2.91 | 108811 |
| 1736206500 | 3.0099999 | 0.05 | 1.69 | 2.98 | 3.09 | 2.9 | 32359 |
| 1735947300 | 2.96 | 0.05 | 1.72 | 2.9 | 2.9799 | 2.84 | 19318 |
| 1735860900 | 2.91 | 0.1 | 3.56 | 2.8639 | 2.93 | 2.7801 | 22648 |
| 1735688100 | 2.81 | -0.12 | -4.10 | 2.9 | 2.93 | 2.7805 | 23392 |
| 1735601700 | 2.93 | 0.09 | 3.17 | 2.855 | 2.93 | 2.815 | 29629 |
| 1735342500 | 2.84 | -0.04 | -1.39 | 2.842 | 2.91 | 2.77 | 34138 |
| 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 | 18360 |
| 1734737700 | 2.75 | 0 | 0.00 | 2.682 | 2.8428 | 2.63 | 39132 |
| 1734651300 | 2.75 | -0.15 | -5.17 | 2.85 | 2.86 | 2.75 | 38226 |
| 1734564900 | 2.9 | -0.05 | -1.69 | 3.02 | 3.05 | 2.85 | 76509 |
| 1734478500 | 2.95 | 0 | 0.00 | 2.93 | 3.0499 | 2.91 | 63094 |
| 1734392100 | 2.95 | -0.12 | -3.91 | 3.0299999 | 3.07 | 2.911 | 31710 |
| 1734132900 | 3.07 | 0.03 | 0.99 | 3.1494 | 3.1494 | 2.84 | 110002 |
| 1734046500 | 3.04 | 0.67 | 28.27 | 2.4001 | 3.1589 | 2.4 | 560118 |
| 1733960100 | 2.37 | -0.1 | -4.05 | 2.47 | 2.47 | 2.36 | 10969 |
| 1733873700 | 2.47 | 0.09 | 3.78 | 2.41 | 2.49 | 2.41 | 21398 |
| 1733787300 | 2.38 | 0.05 | 2.15 | 2.295 | 2.43 | 2.29 | 61992 |
| 1733528100 | 2.33 | -0.14 | -5.67 | 2.475 | 2.475 | 2.25 | 60939 |
| 1733441700 | 2.47 | 0.04 | 1.65 | 2.4 | 2.59 | 2.4 | 54845 |
| 1733355300 | 2.43 | -0.06 | -2.41 | 2.4701 | 2.4982 | 2.39 | 70791 |
| 1733268900 | 2.49 | 0.02 | 0.81 | 2.46 | 2.5299999 | 2.44 | 35864 |
| 1733182500 | 2.47 | -0.02 | -0.80 | 2.525 | 2.525 | 2.44 | 41290 |
| 1732917840 | 2.49 | -0.1 | -3.86 | 2.57 | 2.59 | 2.49 | 21724 |
| 1732750500 | 2.59 | 0.06 | 2.37 | 2.52 | 2.6 | 2.49 | 42360 |
| 1732664100 | 2.5299999 | -0.14 | -5.24 | 2.65 | 2.65 | 2.5299999 | 35232 |
| 1732577700 | 2.67 | -0.03 | -1.11 | 2.64 | 2.6899 | 2.6 | 26963 |
| 1732318500 | 2.7 | -0.02 | -0.74 | 2.67 | 2.705 | 2.66 | 15717 |
| 1732232100 | 2.72 | -0.03 | -1.09 | 2.75 | 2.7697 | 2.6616 | 20939 |
| 1732145700 | 2.75 | 0.01 | 0.36 | 2.71 | 2.79 | 2.66 | 26989 |
| 1732059300 | 2.74 | 0.01 | 0.37 | 2.6791999 | 2.7799999 | 2.6732 | 33714 |
| 1731972900 | 2.73 | 0.19 | 7.48 | 2.52 | 2.738 | 2.5099999 | 43968 |
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
