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 | -0.6304 | -25.6260162602 | 2.46 | 2.8 | 1.5 | 100019 | 2.05100167 | CS |
| 4 | 0.4996 | 37.5639097744 | 1.33 | 3.05 | 1.2107 | 2761133 | 2.58433462 | CS |
| 12 | -0.4404 | -19.4008810573 | 2.27 | 3.05 | 1.0512 | 919124 | 2.54809816 | CS |
| 26 | -2.4504 | -57.2523364486 | 4.28 | 4.75 | 1.0512 | 907208 | 2.58056552 | CS |
| 52 | -6.1804 | -77.1585518102 | 8.01 | 8.49 | 1.0512 | 602561 | 2.61805855 | CS |
| 156 | -6.1804 | -77.1585518102 | 8.01 | 8.49 | 1.0512 | 602561 | 2.61805855 | CS |
| 260 | -6.1804 | -77.1585518102 | 8.01 | 8.49 | 1.0512 | 602561 | 2.61805855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.04 | 0.52 | 34.21 | 1.6 | 2.97 | 1.5953 | 1202833 |
| 1734651300 | 1.52 | -0.26 | -14.61 | 1.8 | 1.9 | 1.5 | 91758 |
| 1734564900 | 1.78 | -0.07 | -3.78 | 1.91 | 1.98 | 1.78 | 85354 |
| 1734478500 | 1.85 | -0.43 | -18.86 | 2.35 | 2.35 | 1.8 | 78489 |
| 1734392100 | 2.2799999 | -0.26 | -10.24 | 2.56 | 2.56 | 2.1407 | 132121 |
| 1734132900 | 2.54 | 0.03 | 1.20 | 2.44 | 2.8 | 2.4 | 118758 |
| 1734046500 | 2.5099999 | -0.38 | -13.15 | 2.7799999 | 2.835 | 2.42 | 160528 |
| 1733960100 | 2.89 | 0.14 | 5.09 | 2.84 | 3.05 | 2.68 | 702720 |
| 1733873700 | 2.75 | 0.1 | 3.77 | 2.57 | 2.8 | 2.41 | 1142793 |
| 1733787300 | 2.65 | 1.34 | 102.29 | 2.7 | 2.8 | 2.2 | 48099667 |
| 1733528100 | 1.31 | -0.04 | -2.96 | 1.32 | 1.44 | 1.27 | 1062960 |
| 1733441700 | 1.35 | -0.27 | -16.56 | 1.75 | 2.4699 | 1.35 | 1297859 |
| 1733355300 | 1.618 | 0.09 | 5.75 | 1.54 | 1.75 | 1.31 | 122328 |
| 1733268900 | 1.53 | 0.17 | 12.50 | 1.3899999 | 1.53 | 1.29 | 56899 |
| 1733182500 | 1.36 | 0.05 | 3.82 | 1.28 | 1.44 | 1.2501 | 36550 |
| 1732917840 | 1.31 | 0.04 | 3.15 | 1.29 | 1.35 | 1.27 | 1577 |
| 1732750500 | 1.27 | -0.04 | -3.05 | 1.35 | 1.35 | 1.2107 | 12049 |
| 1732664100 | 1.31 | -0.03 | -2.24 | 1.34 | 1.34 | 1.2955 | 8438 |
| 1732577700 | 1.34 | 0.03 | 2.29 | 1.3 | 1.4632 | 1.26 | 10354 |
| 1732318500 | 1.31 | -0.02 | -1.50 | 1.35 | 1.357 | 1.31 | 11104 |
| 1732232100 | 1.33 | 0.08 | 6.40 | 1.26 | 1.36 | 1.26 | 13237 |
| 1732145700 | 1.25 | 0.04 | 3.31 | 1.2 | 1.27 | 1.2 | 12168 |
| 1732059300 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.21 | 9615 |
| 1731972900 | 1.24 | 0.03 | 2.48 | 1.21 | 1.2694 | 1.21 | 13203 |
| 1731713700 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.21 | 5229 |
| 1731627300 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.21 | 13292 |
| 1731540900 | 1.21 | -0.05 | -3.97 | 1.24 | 1.2499 | 1.21 | 20297 |
| 1731454500 | 1.26 | 0.04 | 3.28 | 1.2 | 1.3499 | 1.2 | 56648 |
| 1731368100 | 1.22 | 0.02 | 1.67 | 1.28 | 1.28 | 1.21 | 19827 |
| 1731108900 | 1.2 | -0.02 | -1.23 | 1.21 | 1.21 | 1.0512 | 31921 |
| 1731022500 | 1.215 | -0.09 | -6.54 | 1.29 | 1.29 | 1.2 | 37399 |
| 1730936100 | 1.3 | -0.03 | -2.26 | 1.31 | 1.43 | 1.3 | 23250 |
| 1730849700 | 1.33 | -0.07 | -5.00 | 1.37 | 1.4299 | 1.33 | 29181 |
| 1730763300 | 1.4 | 0 | 0.00 | 1.45 | 1.45 | 1.35 | 33953 |
| 1730500500 | 1.4 | 0.1 | 7.69 | 1.35 | 1.6671 | 1.3001 | 185302 |
| 1730414100 | 1.3 | -0.07 | -5.11 | 1.36 | 1.37 | 1.3 | 21280 |
| 1730327700 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.32 | 25470 |
| 1730241300 | 1.4 | 0.02 | 1.45 | 1.45 | 1.45 | 1.35 | 18333 |
| 1730154900 | 1.3799999 | 0.07 | 5.34 | 1.37 | 1.3799999 | 1.32 | 25802 |
| 1729895700 | 1.3101 | -0.04 | -2.96 | 1.35 | 1.37 | 1.28 | 56946 |
| 1729809300 | 1.35 | 0.03 | 2.27 | 1.36 | 1.42 | 1.32 | 27829 |
| 1729722900 | 1.32 | -0.06 | -4.42 | 1.3899999 | 1.4867999 | 1.27 | 46212 |
| 1729636500 | 1.381 | 0.07 | 5.42 | 1.31 | 1.49 | 1.3055 | 75548 |
| 1729550100 | 1.31 | -0.05 | -3.68 | 1.36 | 1.36 | 1.3 | 24538 |
| 1729290900 | 1.36 | 0.05 | 3.82 | 1.36 | 1.44 | 1.31 | 40732 |
| 1729204500 | 1.31 | 0.01 | 0.77 | 1.31 | 1.36 | 1.29 | 69909 |
| 1729118100 | 1.3 | -0.22 | -14.47 | 1.43 | 1.48 | 1.3 | 126705 |
| 1729031700 | 1.52 | 0.07 | 4.83 | 1.41 | 1.58 | 1.41 | 23824 |
| 1728945300 | 1.45 | -0.16 | -9.94 | 1.655 | 1.655 | 1.43 | 91833 |
| 1728686100 | 1.61 | -0.04 | -2.13 | 1.68 | 1.7094 | 1.6 | 30318 |
| 1728599700 | 1.6451 | -0.04 | -2.37 | 1.72 | 1.8808 | 1.6 | 18203 |
| 1728513300 | 1.685 | -0.04 | -2.03 | 1.73 | 1.78 | 1.65 | 68359 |
| 1728426900 | 1.72 | 0.1 | 6.28 | 1.75 | 1.7892 | 1.62 | 52692 |
| 1728340500 | 1.6183 | -0.15 | -8.57 | 1.82 | 1.9599 | 1.55 | 40953 |
| 1728081300 | 1.77 | 0.03 | 1.72 | 1.8 | 1.94 | 1.74 | 47643 |
| 1727994900 | 1.74 | 0.08 | 4.82 | 1.66 | 1.84 | 1.6177 | 80967 |
| 1727908500 | 1.66 | -0.14 | -7.78 | 1.86 | 1.86 | 1.62 | 55620 |
| 1727822100 | 1.8 | 0.11 | 6.51 | 1.66 | 2.08 | 1.62 | 106064 |
| 1727735700 | 1.69 | -0.42 | -19.91 | 2.0099999 | 2.05 | 1.6 | 91626 |
| 1727476500 | 2.11 | -0.07 | -3.21 | 2.27 | 2.27 | 2.1061 | 30178 |
| 1727390100 | 2.18 | 0 | 0.00 | 2.16 | 2.375 | 2.0001 | 106860 |
| 1727303700 | 2.18 | -0.56 | -20.44 | 2.72 | 2.8711 | 2.07 | 216586 |
| 1727217300 | 2.74 | -0.14 | -4.86 | 2.72 | 2.94 | 2.55 | 163477 |
| 1727130900 | 2.88 | 0.09 | 3.23 | 2.58 | 3.22 | 2.58 | 570109 |
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
