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 | 0.15 | 3.83631713555 | 3.91 | 4.3499 | 3.87 | 565531 | 4.20844985 | CS |
| 4 | 0.21 | 5.45454545455 | 3.85 | 4.3499 | 3.4715 | 456320 | 3.97985253 | CS |
| 12 | 1.31 | 47.6363636364 | 2.75 | 4.68 | 2.36 | 1884600 | 3.66993902 | CS |
| 26 | 1.15 | 39.5189003436 | 2.91 | 4.68 | 2.36 | 1060078 | 3.55779395 | CS |
| 52 | 2.39 | 143.113772455 | 1.67 | 4.68 | 1.65 | 654188 | 3.4245769 | CS |
| 156 | 3.5 | 625 | 0.56 | 4.6834 | 0.46 | 547954 | 2.7190009 | CS |
| 260 | -1.25 | -23.5404896422 | 5.31 | 8.5 | 0.46 | 381850 | 2.64153748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.24 | -0.02 | -0.47 | 4.25 | 4.3499 | 4.1268 | 484566 |
| 1738884900 | 4.26 | 0.05 | 1.19 | 4.21 | 4.28 | 4.13 | 266668 |
| 1738798500 | 4.21 | 0.13 | 3.19 | 4.09 | 4.2699999 | 4.08 | 927054 |
| 1738712100 | 4.08 | -0.14 | -3.32 | 4.22 | 4.2699999 | 4.015 | 312481 |
| 1738625700 | 4.22 | 0.28 | 7.11 | 3.91 | 4.295 | 3.87 | 836887 |
| 1738366500 | 3.94 | 0.04 | 1.03 | 3.9 | 3.97 | 3.81 | 382506 |
| 1738280100 | 3.9 | 0.04 | 1.04 | 3.95 | 4.04 | 3.82 | 395907 |
| 1738193700 | 3.86 | -0.09 | -2.28 | 3.93 | 3.99 | 3.82 | 393725 |
| 1738107300 | 3.95 | -0.02 | -0.50 | 3.98 | 4.07 | 3.83 | 480907 |
| 1738020900 | 3.97 | 0.06 | 1.53 | 3.86 | 3.99 | 3.84 | 286074 |
| 1737761700 | 3.91 | 0.13 | 3.44 | 4.05 | 4.05 | 3.815 | 399147 |
| 1737675300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737588900 | 3.78 | 0.23 | 6.33 | 3.52 | 3.955 | 3.4715 | 528202 |
| 1737502500 | 3.555 | -0.21 | -5.45 | 3.77 | 3.81 | 3.55 | 499109 |
| 1737156900 | 3.76 | -0.02 | -0.53 | 3.82 | 3.82 | 3.71 | 258536 |
| 1737070500 | 3.78 | -0.04 | -1.05 | 3.81 | 3.89 | 3.73 | 288724 |
| 1736984100 | 3.82 | -0.11 | -2.80 | 4.0599999 | 4.0599999 | 3.77 | 384041 |
| 1736897700 | 3.93 | -0.06 | -1.50 | 3.95 | 4.03 | 3.78 | 413370 |
| 1736811300 | 3.99 | 0.17 | 4.45 | 3.85 | 4.05 | 3.6318 | 675864 |
| 1736552100 | 3.82 | -0.21 | -5.21 | 4.01 | 4.07 | 3.78 | 629217 |
| 1736379300 | 4.03 | -0.04 | -0.98 | 4.36 | 4.36 | 3.95 | 500890 |
| 1736292900 | 4.07 | -0.25 | -5.79 | 4.3 | 4.3 | 3.99 | 585769 |
| 1736206500 | 4.32 | -0.27 | -5.88 | 4.64 | 4.668 | 4.315 | 537651 |
| 1735947300 | 4.59 | 0.23 | 5.28 | 4.38 | 4.68 | 4.32 | 574669 |
| 1735860900 | 4.36 | 0.24 | 5.83 | 4.14 | 4.51 | 4.07 | 1338546 |
| 1735688100 | 4.12 | 0.02 | 0.49 | 4.15 | 4.2699999 | 4.04 | 392061 |
| 1735601700 | 4.1 | -0.17 | -3.98 | 4.18 | 4.2 | 3.96 | 535950 |
| 1735342500 | 4.2699999 | 0.06 | 1.43 | 4.2 | 4.4791999 | 4.15 | 757427 |
| 1735256100 | 4.21 | 0.21 | 5.25 | 4.04 | 4.25 | 4 | 543514 |
| 1735077840 | 4 | -0.06 | -1.48 | 4.05 | 4.15 | 3.96 | 441504 |
| 1734996900 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.16 | 3.88 | 754113 |
| 1734737700 | 4.05 | -0.11 | -2.53 | 4.0599999 | 4.39 | 4.05 | 1741949 |
| 1734651300 | 4.155 | 0 | 0.12 | 4.24 | 4.42 | 4.115 | 675619 |
| 1734564900 | 4.15 | -0.35 | -7.78 | 4.57 | 4.675 | 4.08 | 1126753 |
| 1734478500 | 4.5 | 0.26 | 6.13 | 4.39 | 4.6 | 4.17 | 2478504 |
| 1734392100 | 4.24 | 0.07 | 1.68 | 4.3 | 4.5199999 | 4.01 | 3121716 |
| 1734132900 | 4.17 | 0.57 | 15.83 | 3.95 | 4.28 | 3.75 | 4198465 |
| 1734046500 | 3.6 | 1.11 | 44.58 | 3.91 | 4.6 | 3.43 | 63810253 |
| 1733960100 | 2.49 | -0.19 | -7.09 | 2.73 | 2.73 | 2.36 | 673336 |
| 1733873700 | 2.68 | 0.02 | 0.75 | 2.68 | 2.7799999 | 2.66 | 232080 |
| 1733787300 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.8595 | 2.565 | 453283 |
| 1733528100 | 2.7599999 | 0.16 | 6.15 | 2.6 | 2.8 | 2.56 | 343670 |
| 1733441700 | 2.6 | 0 | 0.00 | 2.61 | 2.625 | 2.49 | 376420 |
| 1733355300 | 2.6 | -0.18 | -6.47 | 2.65 | 2.6525 | 2.45 | 1988140 |
| 1733268900 | 2.7799999 | -0.08 | -2.80 | 2.84 | 2.86 | 2.74 | 261700 |
| 1733182500 | 2.86 | -0.02 | -0.69 | 2.84 | 2.93 | 2.8241 | 176931 |
| 1732917840 | 2.88 | 0.06 | 2.13 | 2.85 | 2.93 | 2.8 | 93605 |
| 1732750500 | 2.82 | -0.06 | -2.08 | 2.88 | 2.92 | 2.8 | 170658 |
| 1732664100 | 2.88 | -0.04 | -1.37 | 2.9 | 2.93 | 2.83 | 139382 |
| 1732577700 | 2.92 | 0.01 | 0.34 | 2.96 | 3.0299999 | 2.86 | 348608 |
| 1732318500 | 2.91 | 0.18 | 6.59 | 2.73 | 2.93 | 2.66 | 1757363 |
| 1732232100 | 2.73 | -0.04 | -1.44 | 2.77 | 2.83 | 2.73 | 139833 |
| 1732145700 | 2.77 | -0.23 | -7.67 | 2.99 | 3.0099999 | 2.72 | 401016 |
| 1732059300 | 3 | 0.18 | 6.38 | 2.8 | 3.07 | 2.77 | 961561 |
| 1731972900 | 2.82 | 0.07 | 2.55 | 2.75 | 2.83 | 2.74 | 419735 |
| 1731713700 | 2.75 | -0.11 | -3.85 | 2.9 | 2.92 | 2.67 | 500277 |
| 1731627300 | 2.86 | 0 | 0.00 | 2.87 | 3.005 | 2.81 | 1098991 |
| 1731540900 | 2.86 | -0.14 | -4.67 | 3.04 | 3.1 | 2.83 | 288531 |
| 1731454500 | 3 | -0.07 | -2.28 | 3.07 | 3.215 | 2.92 | 307445 |
| 1731368100 | 3.07 | 0.16 | 5.50 | 3.0099999 | 3.12 | 2.86 | 1666915 |
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
