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 | -0.14 | -4.06976744186 | 3.44 | 3.57 | 3.23 | 253214 | 3.41084081 | CS |
| 4 | 0.4 | 13.7931034483 | 2.9 | 3.57 | 2.56 | 263905 | 3.06296439 | CS |
| 12 | 0.95 | 40.4255319149 | 2.35 | 3.57 | 2.21 | 219055 | 2.75425847 | CS |
| 26 | 0.23 | 7.49185667752 | 3.07 | 3.57 | 2.21 | 187708 | 2.68416267 | CS |
| 52 | 1.15 | 53.488372093 | 2.15 | 3.57 | 1.93 | 206912 | 2.63749263 | CS |
| 156 | 0.74 | 28.90625 | 2.56 | 3.57 | 1.46 | 108848 | 2.52212726 | CS |
| 260 | 0.74 | 28.90625 | 2.56 | 3.57 | 1.46 | 108848 | 2.52212726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 3.3 | 0.04 | 1.23 | 3.22 | 3.32 | 3.175 | 172463 |
| 1745620500 | 3.2599999 | -0.14 | -4.12 | 3.27 | 3.36 | 3.23 | 152892 |
| 1745534100 | 3.4 | 0.07 | 2.10 | 3.39 | 3.4599 | 3.32 | 192480 |
| 1745447700 | 3.33 | -0.09 | -2.63 | 3.38 | 3.415 | 3.3 | 250600 |
| 1745361300 | 3.42 | -0.13 | -3.66 | 3.55 | 3.56 | 3.34 | 368020 |
| 1745274900 | 3.55 | 0.17 | 5.03 | 3.44 | 3.57 | 3.41 | 302078 |
| 1744929300 | 3.38 | 0.07 | 2.11 | 3.31 | 3.42 | 3.3 | 277331 |
| 1744842900 | 3.31 | 0.28 | 9.24 | 3.09 | 3.315 | 3.075 | 337955 |
| 1744756500 | 3.0299999 | -0.11 | -3.50 | 3.15 | 3.15 | 3.005 | 113019 |
| 1744670100 | 3.14 | 0.17 | 5.72 | 2.97 | 3.1549999 | 2.96 | 337761 |
| 1744410900 | 2.97 | 0.03 | 1.02 | 3 | 3.07 | 2.96 | 411766 |
| 1744324500 | 2.94 | 0.17 | 6.14 | 2.82 | 2.9585 | 2.82 | 305708 |
| 1744238100 | 2.77 | 0.12 | 4.53 | 2.69 | 2.84 | 2.665 | 268860 |
| 1744151700 | 2.65 | -0.1 | -3.64 | 2.84 | 2.84 | 2.59 | 424029 |
| 1744065300 | 2.75 | 0.01 | 0.36 | 2.6 | 2.87 | 2.56 | 324860 |
| 1743806100 | 2.74 | -0.12 | -4.20 | 2.83 | 2.89 | 2.69 | 303195 |
| 1743719700 | 2.86 | -0.05 | -1.72 | 2.75 | 2.95 | 2.75 | 185508 |
| 1743633300 | 2.91 | -0.01 | -0.34 | 2.81 | 2.95 | 2.7799999 | 165670 |
| 1743546900 | 2.92 | 0 | 0.00 | 2.91 | 2.94 | 2.845 | 176944 |
| 1743460500 | 2.92 | 0.01 | 0.34 | 2.9 | 2.92 | 2.8199 | 115511 |
| 1743201300 | 2.91 | -0.05 | -1.69 | 2.96 | 2.96 | 2.87 | 118120 |
| 1743114900 | 2.96 | 0.06 | 2.07 | 2.91 | 3 | 2.9 | 108591 |
| 1743028500 | 2.9 | 0 | 0.00 | 2.9 | 2.93 | 2.86 | 105155 |
| 1742942100 | 2.9 | -0.03 | -1.02 | 2.93 | 2.98 | 2.8849999 | 128056 |
| 1742855700 | 2.93 | 0.01 | 0.17 | 2.94 | 2.99 | 2.86 | 268670 |
| 1742596500 | 2.925 | 0.04 | 1.56 | 2.86 | 2.97 | 2.8554 | 330134 |
| 1742510100 | 2.88 | 0.16 | 5.88 | 2.67 | 2.9 | 2.6644 | 389879 |
| 1742423700 | 2.72 | 0.01 | 0.37 | 2.72 | 2.74 | 2.62 | 113143 |
| 1742337300 | 2.71 | 0.06 | 2.26 | 2.66 | 2.77 | 2.6549999 | 306799 |
| 1742250900 | 2.65 | 0.07 | 2.71 | 2.67 | 2.69 | 2.58 | 331164 |
| 1741991700 | 2.58 | -0.02 | -0.77 | 2.6 | 2.66 | 2.56 | 171427 |
| 1741905300 | 2.6 | 0.11 | 4.42 | 2.52 | 2.6 | 2.5099999 | 232959 |
| 1741818900 | 2.49 | 0.11 | 4.62 | 2.4 | 2.5299999 | 2.4 | 152842 |
| 1741732500 | 2.38 | 0.08 | 3.48 | 2.32 | 2.46 | 2.3 | 171811 |
| 1741646100 | 2.3 | -0.12 | -4.96 | 2.39 | 2.42 | 2.29 | 509137 |
| 1741390500 | 2.42 | -0.04 | -1.63 | 2.39 | 2.47 | 2.35 | 326858 |
| 1741304100 | 2.46 | -0.03 | -1.20 | 2.49 | 2.49 | 2.44 | 46212 |
| 1741217700 | 2.49 | 0.07 | 2.89 | 2.43 | 2.49 | 2.3957 | 98336 |
| 1741131300 | 2.42 | 0.01 | 0.41 | 2.42 | 2.45 | 2.38 | 59600 |
| 1741044900 | 2.41 | -0.02 | -0.82 | 2.47 | 2.52 | 2.41 | 128109 |
| 1740785700 | 2.43 | 0 | 0.00 | 2.45 | 2.475 | 2.3764 | 297710 |
| 1740699300 | 2.43 | -0.07 | -2.80 | 2.52 | 2.55 | 2.4 | 327605 |
| 1740612900 | 2.5 | 0.14 | 5.93 | 2.33 | 2.55 | 2.3 | 459861 |
| 1740526500 | 2.36 | 0.07 | 3.06 | 2.27 | 2.36 | 2.21 | 343153 |
| 1740440100 | 2.29 | -0.09 | -3.78 | 2.4 | 2.43 | 2.2599999 | 243393 |
| 1740180900 | 2.38 | -0.17 | -6.67 | 2.55 | 2.55 | 2.32 | 317831 |
| 1740094500 | 2.55 | 0.04 | 1.59 | 2.49 | 2.585 | 2.48 | 133394 |
| 1740008100 | 2.5099999 | -0.09 | -3.46 | 2.6 | 2.6142 | 2.45 | 109256 |
| 1739921700 | 2.6 | 0.08 | 2.97 | 2.54 | 2.63 | 2.47 | 157472 |
| 1739576100 | 2.525 | -0.09 | -3.26 | 2.61 | 2.6145999 | 2.515 | 89351 |
| 1739489700 | 2.61 | 0.11 | 4.40 | 2.52 | 2.61 | 2.46 | 109053 |
| 1739403300 | 2.5 | 0.06 | 2.46 | 2.44 | 2.515 | 2.44 | 66913 |
| 1739316900 | 2.44 | -0.08 | -3.17 | 2.5299999 | 2.5299999 | 2.4 | 91356 |
| 1739230500 | 2.52 | 0.14 | 5.88 | 2.43 | 2.55 | 2.386 | 231112 |
| 1738971300 | 2.38 | -0.12 | -4.80 | 2.52 | 2.52 | 2.38 | 136508 |
| 1738884900 | 2.5 | -0.04 | -1.57 | 2.54 | 2.54 | 2.43 | 133603 |
| 1738798500 | 2.54 | 0.16 | 6.72 | 2.4 | 2.55 | 2.38 | 124740 |
| 1738712100 | 2.38 | 0.08 | 3.48 | 2.37 | 2.4 | 2.31 | 63894 |
| 1738625700 | 2.3 | -0.05 | -2.13 | 2.35 | 2.36 | 2.2799999 | 157818 |
| 1738366500 | 2.35 | -0.05 | -1.88 | 2.41 | 2.42 | 2.31 | 90203 |
| 1738280100 | 2.395 | 0.08 | 3.23 | 2.33 | 2.4143 | 2.31 | 94938 |
| 1738193700 | 2.32 | 0.02 | 0.87 | 2.29 | 2.34 | 2.27 | 60979 |
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
