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 | -0.3035 | -21.6785714286 | 1.4 | 1.41 | 1.05 | 316490 | 1.21394696 | CS |
| 4 | -0.2835 | -20.5434782609 | 1.38 | 1.57 | 1.05 | 391720 | 1.36240202 | CS |
| 12 | 0.2265 | 26.0344827586 | 0.87 | 1.8 | 0.8 | 741757 | 1.28855944 | CS |
| 26 | 0.1965 | 21.8333333333 | 0.9 | 1.8 | 0.6354 | 834397 | 1.02811352 | CS |
| 52 | -0.9135 | -45.447761194 | 2.01 | 2.43 | 0.6354 | 575190 | 1.15183871 | CS |
| 156 | -7.1635 | -86.7251815981 | 8.26 | 9.31 | 0.6354 | 290323 | 2.21697957 | CS |
| 260 | -40.9235 | -97.3905283198 | 42.02 | 63.62 | 0.6354 | 254798 | 5.82894049 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.08 | -0.03 | -2.70 | 1.01 | 1.1 | 0.9509 | 356894 |
| 1740699300 | 1.11 | -0.11 | -9.02 | 1.21 | 1.2101 | 1.05 | 622855 |
| 1740612900 | 1.22 | -0.04 | -3.17 | 1.25 | 1.28 | 1.19 | 299294 |
| 1740526500 | 1.26 | -0.06 | -4.55 | 1.32 | 1.35 | 1.23 | 277950 |
| 1740440100 | 1.32 | -0.05 | -3.65 | 1.4 | 1.4 | 1.31 | 213651 |
| 1740180900 | 1.37 | -0.03 | -2.14 | 1.4 | 1.41 | 1.37 | 180532 |
| 1740094500 | 1.4 | -0.01 | -0.71 | 1.41 | 1.415 | 1.3612 | 197231 |
| 1740008100 | 1.41 | -0.02 | -1.40 | 1.42 | 1.45 | 1.36 | 364476 |
| 1739921700 | 1.43 | 0.06 | 4.38 | 1.3899999 | 1.5 | 1.3899999 | 414156 |
| 1739576100 | 1.37 | 0.04 | 3.01 | 1.32 | 1.3799999 | 1.31 | 255106 |
| 1739489700 | 1.33 | -0.05 | -3.62 | 1.42 | 1.42 | 1.29 | 377379 |
| 1739403300 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.3799999 | 1.28 | 430312 |
| 1739316900 | 1.33 | -0.05 | -3.62 | 1.3899999 | 1.3899999 | 1.305 | 464321 |
| 1739230500 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.45 | 1.25 | 514362 |
| 1738971300 | 1.41 | -0.09 | -6.00 | 1.5 | 1.55 | 1.3899999 | 467885 |
| 1738884900 | 1.5 | 0.04 | 2.74 | 1.5 | 1.57 | 1.46 | 600127 |
| 1738798500 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.48 | 1.3408 | 564427 |
| 1738712100 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.42 | 1.33 | 254940 |
| 1738625700 | 1.34 | -0.08 | -5.63 | 1.3899999 | 1.3918 | 1.29 | 449911 |
| 1738366500 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.475 | 1.37 | 604573 |
| 1738280100 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.43 | 1.34 | 286389 |
| 1738193700 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.4199 | 1.325 | 313501 |
| 1738107300 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.44 | 1.33 | 404372 |
| 1738020900 | 1.3899999 | -0.08 | -5.12 | 1.36 | 1.5427 | 1.3225 | 621573 |
| 1737761700 | 1.465 | 0.16 | 11.83 | 1.59 | 1.59 | 1.46 | 527100 |
| 1737675300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1737588900 | 1.31 | -0.05 | -3.68 | 1.3799999 | 1.465 | 1.25 | 529987 |
| 1737502500 | 1.36 | 0.03 | 2.26 | 1.33 | 1.43 | 1.29 | 539422 |
| 1737156900 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.4 | 1.2649999 | 354717 |
| 1737070500 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.31 | 232631 |
| 1736984100 | 1.37 | 0.03 | 2.24 | 1.36 | 1.42 | 1.29 | 494357 |
| 1736897700 | 1.34 | -0.03 | -2.19 | 1.35 | 1.48 | 1.31 | 620567 |
| 1736811300 | 1.37 | -0.19 | -11.90 | 1.56 | 1.56 | 1.32 | 971555 |
| 1736552100 | 1.555 | -0.08 | -4.60 | 1.6299999 | 1.6747 | 1.5 | 590922 |
| 1736379300 | 1.6299999 | -0.03 | -1.81 | 1.69 | 1.76 | 1.56 | 767267 |
| 1736292900 | 1.66 | -0.08 | -4.60 | 1.71 | 1.71 | 1.51 | 1298579 |
| 1736206500 | 1.74 | 0.42 | 31.82 | 1.35 | 1.8 | 1.3104 | 3333425 |
| 1735947300 | 1.32 | 0.2 | 17.86 | 1.18 | 1.32 | 1.17 | 1969785 |
| 1735860900 | 1.12 | 0.01 | 0.90 | 1.12 | 1.2 | 1.08 | 1014911 |
| 1735688100 | 1.11 | -0.08 | -6.72 | 1.23 | 1.23 | 1.05 | 815862 |
| 1735601700 | 1.19 | -0.08 | -6.30 | 1.3196 | 1.35 | 1.1 | 1886236 |
| 1735342500 | 1.27 | 0.43 | 51.55 | 0.99 | 1.27 | 0.92 | 6732332 |
| 1735256100 | 0.838 | -0.0365 | -4.17 | 0.87 | 0.8745 | 0.8199999 | 394625 |
| 1735077840 | 0.8745 | 0.0064 | 0.74 | 0.86 | 0.8897 | 0.8473 | 266065 |
| 1734996900 | 0.8681 | 0.0008 | 0.09 | 0.851 | 0.87 | 0.8192 | 197527 |
| 1734737700 | 0.8673 | -0.0194 | -2.19 | 0.87 | 0.8817 | 0.8443 | 232227 |
| 1734651300 | 0.8867 | -0.0033 | -0.37 | 0.8979 | 0.91 | 0.8300999 | 258278 |
| 1734564900 | 0.89 | -0.0863 | -8.84 | 0.9719 | 0.99 | 0.87 | 381354 |
| 1734478500 | 0.9763 | -0.0437 | -4.28 | 1.03 | 1.03 | 0.951 | 297106 |
| 1734392100 | 1.02 | 0.03 | 2.91 | 0.99 | 1.03 | 0.9645 | 441737 |
| 1734132900 | 0.9912 | 0.0131 | 1.34 | 1 | 1.02 | 0.9423 | 286815 |
| 1734046500 | 0.9781 | -0.0017 | -0.17 | 0.99 | 1.02 | 0.92 | 658179 |
| 1733960100 | 0.9798 | -0.0302 | -2.99 | 1.03 | 1.04 | 0.94 | 642990 |
| 1733873700 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 0.9062 | 1168362 |
| 1733787300 | 1.04 | 0.22 | 26.89 | 0.8644 | 1.1 | 0.8644 | 3003413 |
| 1733528100 | 0.8196 | -0.0254 | -3.01 | 0.87 | 0.8704 | 0.8 | 712616 |
| 1733441700 | 0.845 | -0.0493 | -5.51 | 0.9 | 0.916 | 0.8274 | 258553 |
| 1733355300 | 0.8943 | -0.0116 | -1.28 | 0.947 | 0.9639 | 0.8699 | 405800 |
| 1733268900 | 0.9059 | 0.0369 | 4.25 | 0.88 | 0.9095 | 0.851 | 457915 |
| 1733182500 | 0.869 | 0.0369001 | 4.43 | 0.85 | 0.8989 | 0.832 | 525526 |
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
