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 | -0.36 | -7.69230769231 | 4.68 | 4.73 | 3.8 | 817546 | 4.41065425 | CS |
| 4 | 0.37 | 9.36708860759 | 3.95 | 4.85 | 3.57 | 806405 | 4.38924883 | CS |
| 12 | 1.22 | 39.3548387097 | 3.1 | 5.24 | 2.75 | 1234266 | 4.07799894 | CS |
| 26 | 2.38 | 122.680412371 | 1.94 | 5.24 | 1.9 | 974585 | 3.46773986 | CS |
| 52 | 3.7 | 596.774193548 | 0.62 | 5.24 | 0.55 | 886019 | 2.65401968 | CS |
| 156 | 1.44 | 50 | 2.88 | 5.24 | 0.065 | 574474 | 1.60358247 | CS |
| 260 | 3.12 | 260 | 1.2 | 5.24 | 0.065 | 592602 | 1.71218573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 4.32 | -0.12 | -2.70 | 4.48 | 4.54 | 4.3 | 520172 |
| 1738879200 | 4.44 | -0.07 | -1.55 | 4.26 | 4.5 | 4.2 | 952335 |
| 1738792800 | 4.51 | 0.31 | 7.38 | 4.2 | 4.53 | 4.05 | 815599 |
| 1738706400 | 4.2 | -0.12 | -2.78 | 4.14 | 4.4 | 4.14 | 544104 |
| 1738620000 | 4.32 | -0.23 | -5.05 | 3.8 | 4.44 | 3.8 | 1051264 |
| 1738360800 | 4.55 | -0.06 | -1.30 | 4.68 | 4.73 | 4.365 | 724429 |
| 1738274400 | 4.61 | 0.09 | 1.88 | 4.58 | 4.69 | 4.53 | 471257 |
| 1738188000 | 4.525 | 0.01 | 0.11 | 4.5199999 | 4.59 | 4.41 | 525552 |
| 1738101600 | 4.5199999 | 0.19 | 4.39 | 4.2 | 4.6 | 4.2 | 479459 |
| 1738015200 | 4.33 | -0.22 | -4.84 | 4.19 | 4.37 | 4 | 721694 |
| 1737756000 | 4.55 | -0.05 | -1.09 | 4.64 | 4.85 | 4.5 | 1518518 |
| 1737669600 | 4.6 | 0.07 | 1.55 | 4.48 | 4.75 | 4.42 | 1289067 |
| 1737583200 | 4.53 | 0.06 | 1.34 | 4.4 | 4.59 | 4.34 | 489750 |
| 1737496800 | 4.47 | 0.06 | 1.36 | 4.41 | 4.615 | 4.24 | 819039 |
| 1737410400 | 4.41 | -0.18 | -3.92 | 4.7699999 | 4.7699999 | 4.12 | 557165 |
| 1737151200 | 4.59 | 0.16 | 3.61 | 4.6 | 4.7 | 4.5 | 833560 |
| 1737064800 | 4.43 | 0.09 | 1.96 | 4.25 | 4.5 | 4.2 | 712833 |
| 1736978400 | 4.345 | 0.45 | 11.41 | 3.96 | 4.46 | 3.96 | 1173160 |
| 1736892000 | 3.9 | 0.01 | 0.26 | 4 | 4.18 | 3.85 | 819686 |
| 1736805600 | 3.89 | -0.2 | -4.89 | 3.6 | 3.94 | 3.57 | 1004969 |
| 1736546400 | 4.09 | 0.38 | 10.24 | 3.95 | 4.09 | 3.87 | 624663 |
| 1736460000 | 3.71 | -0.35 | -8.62 | 3.82 | 4.09 | 3.71 | 708550 |
| 1736373600 | 4.0599999 | -0.27 | -6.24 | 4.21 | 4.22 | 3.81 | 1424485 |
| 1736287200 | 4.33 | -0.35 | -7.48 | 4.42 | 4.53 | 4.18 | 767071 |
| 1736200800 | 4.68 | 0.09 | 1.96 | 4.59 | 4.82 | 4.5 | 681699 |
| 1735941600 | 4.59 | 0.4 | 9.55 | 4.21 | 4.59 | 4.19 | 960100 |
| 1735855200 | 4.19 | 0.29 | 7.44 | 3.99 | 4.22 | 3.99 | 497113 |
| 1735682400 | 3.9 | 0.02 | 0.52 | 3.89 | 3.99 | 3.76 | 279964 |
| 1735596000 | 3.88 | -0.22 | -5.37 | 3.89 | 3.9 | 3.72 | 665731 |
| 1735336800 | 4.1 | -0.13 | -3.07 | 4.15 | 4.2699999 | 3.88 | 564243 |
| 1735066800 | 4.23 | 0.26 | 6.55 | 3.96 | 4.37 | 3.91 | 516385 |
| 1734991200 | 3.97 | 0.2 | 5.31 | 3.96 | 4.01 | 3.54 | 787922 |
| 1734732000 | 3.77 | 0.15 | 4.14 | 3.12 | 4.04 | 3.12 | 1545508 |
| 1734645600 | 3.62 | -0.33 | -8.35 | 4.01 | 4.19 | 3.38 | 2002347 |
| 1734559200 | 3.95 | -0.6 | -13.19 | 4.47 | 4.5 | 3.8 | 1518218 |
| 1734472800 | 4.55 | -0.01 | -0.22 | 4.74 | 4.75 | 4.49 | 585621 |
| 1734386400 | 4.5599999 | -0.21 | -4.40 | 4.8 | 4.93 | 4.53 | 1096764 |
| 1734127200 | 4.7699999 | 0.17 | 3.70 | 4.74 | 4.8 | 4.45 | 748030 |
| 1734040800 | 4.6 | -0.11 | -2.34 | 4.75 | 4.94 | 4.485 | 1186823 |
| 1733954400 | 4.71 | 0.22 | 4.90 | 4.9 | 4.9 | 4.47 | 1179108 |
| 1733868000 | 4.49 | -0.29 | -6.07 | 4.91 | 5.08 | 4.13 | 2693811 |
| 1733781600 | 4.78 | -0.46 | -8.78 | 5.1 | 5.19 | 4.66 | 2002185 |
| 1733522400 | 5.24 | 0.74 | 16.44 | 4.78 | 5.24 | 4.68 | 2687513 |
| 1733436180 | 4.5 | -0.3 | -6.25 | 5 | 5.12 | 4.32 | 2918534 |
| 1733349600 | 4.8 | 0.69 | 16.79 | 4.4 | 4.88 | 4.28 | 2989045 |
| 1733263200 | 4.11 | 0.31 | 8.16 | 3.85 | 4.11 | 3.81 | 1996705 |
| 1733176800 | 3.8 | 0.37 | 10.79 | 3.55 | 3.87 | 3.52 | 2224884 |
| 1732917600 | 3.43 | 0.12 | 3.63 | 3.5 | 3.57 | 3.4 | 1427219 |
| 1732831200 | 3.31 | 0.12 | 3.76 | 3.38 | 3.38 | 3.24 | 609239 |
| 1732744800 | 3.19 | 0.02 | 0.63 | 3.2 | 3.42 | 3.09 | 1424484 |
| 1732658400 | 3.17 | -0.2 | -5.93 | 3.1 | 3.34 | 3.02 | 1549725 |
| 1732572000 | 3.37 | -0.23 | -6.39 | 3.62 | 3.67 | 3.34 | 1484727 |
| 1732312800 | 3.6 | 0.22 | 6.51 | 3.33 | 3.63 | 3.31 | 2750616 |
| 1732226460 | 3.38 | 0.23 | 7.30 | 3.35 | 3.4 | 3.11 | 1944958 |
| 1732140000 | 3.15 | -0.04 | -1.25 | 3.21 | 3.41 | 3.07 | 2906044 |
| 1732053600 | 3.19 | 0.26 | 8.87 | 2.95 | 3.24 | 2.82 | 2800219 |
| 1731967200 | 2.93 | -0.1 | -3.30 | 2.8 | 2.98 | 2.8 | 931261 |
| 1731708000 | 3.0299999 | 0.1 | 3.41 | 3.1 | 3.14 | 2.75 | 1217678 |
| 1731621600 | 2.93 | 0.04 | 1.38 | 3.0099999 | 3.0299999 | 2.61 | 2169779 |
| 1731535200 | 2.89 | -0.14 | -4.62 | 2.91 | 3.18 | 2.7799999 | 1892006 |
| 1731448800 | 3.0299999 | 0.02 | 0.66 | 2.9 | 3.21 | 2.84 | 1642788 |
| 1731362400 | 3.0099999 | 0.61 | 25.42 | 2.68 | 3.0099999 | 2.59 | 1899823 |
| 1731103200 | 2.4 | -0.08 | -3.23 | 2.54 | 2.55 | 2.33 | 1133245 |
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
