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 | -0.2 | -6.25 | 3.2 | 3.21 | 3 | 2306 | 3.05692661 | CS |
| 4 | -1.11 | -27.0072992701 | 4.11 | 4.11 | 2.83 | 2791 | 3.28097675 | CS |
| 12 | -3 | -50 | 6 | 6 | 2.83 | 3091 | 4.09350556 | CS |
| 26 | -5.4 | -64.2857142857 | 8.4 | 9 | 2.83 | 4860 | 5.75730925 | CS |
| 52 | -3.25 | -52 | 6.25 | 9 | 2.83 | 6588 | 7.03435053 | CS |
| 156 | 0.16 | 5.6338028169 | 2.84 | 10 | 2.17 | 4777 | 6.99444137 | CS |
| 260 | 0.16 | 5.6338028169 | 2.84 | 10 | 2.17 | 4777 | 6.99444137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735066800 | 3 | -0.05 | -1.64 | 3.06 | 3.06 | 3 | 1609 |
| 1734991200 | 3.05 | -0.05 | -1.61 | 3.1 | 3.13 | 3.05 | 6025 |
| 1734732000 | 3.1 | 0.1 | 3.33 | 3.11 | 3.12 | 3.1 | 2800 |
| 1734645600 | 3 | -0.11 | -3.54 | 3.11 | 3.21 | 3 | 2103 |
| 1734559200 | 3.11 | -0.09 | -2.81 | 3.2 | 3.2 | 3.11 | 500 |
| 1734472800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 100 |
| 1734386400 | 3.2 | 0.09 | 2.89 | 3.15 | 3.4 | 3.11 | 6125 |
| 1734127200 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 200 |
| 1734040800 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.1 | 2651 |
| 1733954400 | 3.3 | 0.32 | 10.74 | 3.0099999 | 3.35 | 3 | 5400 |
| 1733868000 | 2.98 | -0.12 | -3.87 | 3.1 | 3.1 | 2.98 | 5396 |
| 1733781600 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 2.83 | 7222 |
| 1733522400 | 3.35 | -0.15 | -4.29 | 3.45 | 3.45 | 3.2 | 3000 |
| 1733436180 | 3.5 | -0.13 | -3.58 | 3.61 | 3.61 | 3.5 | 1000 |
| 1733349600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 411 |
| 1733263200 | 3.63 | -0.11 | -2.94 | 3.75 | 3.75 | 3.5 | 1630 |
| 1733176800 | 3.74 | 0.04 | 1.08 | 3.93 | 4.03 | 3.74 | 2680 |
| 1732917600 | 3.7 | 0 | 0.00 | 3.71 | 3.75 | 3.7 | 3220 |
| 1732831200 | 3.7 | -0.08 | -2.12 | 3.75 | 3.75 | 3.7 | 400 |
| 1732744800 | 3.78 | -0.02 | -0.53 | 3.7 | 3.78 | 3.7 | 1805 |
| 1732658400 | 3.8 | -0.21 | -5.24 | 4.11 | 4.11 | 3.66 | 3150 |
| 1732572000 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 1350 |
| 1732312800 | 4 | 0.22 | 5.82 | 3.81 | 4 | 3.81 | 1181 |
| 1732226460 | 3.78 | 0.08 | 2.16 | 3.65 | 3.78 | 3.5 | 3152 |
| 1732140000 | 3.7 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 1100 |
| 1732053600 | 3.7 | -0.06 | -1.60 | 3.7 | 4 | 3.7 | 2700 |
| 1731967200 | 3.76 | 0.06 | 1.62 | 3.85 | 3.9 | 3.76 | 3236 |
| 1731708000 | 3.7 | -0.21 | -5.37 | 4 | 4.01 | 3.7 | 2850 |
| 1731621600 | 3.91 | -0.1 | -2.49 | 4 | 4.17 | 3.9 | 6510 |
| 1731535200 | 4.01 | 0.21 | 5.53 | 4.2 | 4.21 | 3.9 | 8671 |
| 1731448800 | 3.8 | 0.1 | 2.70 | 3.6 | 4.01 | 3.57 | 4090 |
| 1731362400 | 3.7 | -0.01 | -0.27 | 3.71 | 3.81 | 3.7 | 2377 |
| 1731103200 | 3.71 | 0.02 | 0.54 | 3.71 | 3.79 | 3.65 | 2615 |
| 1731016800 | 3.69 | -0.41 | -10.00 | 4.08 | 4.08 | 3.6 | 15752 |
| 1730930400 | 4.1 | -0.6 | -12.77 | 4.6 | 4.6 | 4.03 | 7306 |
| 1730844000 | 4.7 | 0 | 0.00 | 4.7 | 4.8099999 | 4.6 | 3916 |
| 1730757600 | 4.7 | 0 | 0.00 | 4.62 | 4.7 | 4.6 | 3028 |
| 1730494800 | 4.7 | 0.09 | 1.95 | 4.5 | 4.71 | 4.5 | 3985 |
| 1730408400 | 4.61 | -0.25 | -5.14 | 4.8 | 4.8099999 | 4.4 | 3953 |
| 1730322240 | 4.86 | 0.05 | 1.04 | 4.86 | 4.86 | 4.86 | 900 |
| 1730235600 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.7 | 1350 |
| 1730149200 | 4.85 | -0.16 | -3.19 | 5.01 | 5.11 | 4.85 | 3238 |
| 1729890000 | 5.01 | 0 | 0.00 | 5 | 5.01 | 5 | 2700 |
| 1729803600 | 5.01 | -0.04 | -0.79 | 5.01 | 5.01 | 5 | 1300 |
| 1729717200 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 2020 |
| 1729630800 | 5 | -0.25 | -4.76 | 5.3099999 | 5.4 | 5 | 6808 |
| 1729544400 | 5.25 | -0.05 | -0.94 | 5.41 | 5.41 | 5.25 | 1285 |
| 1729285200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.3099999 | 5.2 | 4073 |
| 1729198980 | 5.25 | 0.05 | 0.96 | 5.3 | 5.3 | 5.25 | 200 |
| 1729112400 | 5.2 | -0.2 | -3.70 | 5.3 | 5.3 | 5.2 | 2700 |
| 1729026000 | 5.4 | 0.19 | 3.65 | 5.3099999 | 5.6 | 5.3099999 | 2450 |
| 1728680400 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.1 | 3355 |
| 1728594000 | 5.3 | 0.15 | 2.91 | 5.21 | 5.41 | 5.21 | 1075 |
| 1728507600 | 5.15 | -0.25 | -4.63 | 5.4 | 5.4 | 5.1 | 4135 |
| 1728421200 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 160 |
| 1728334800 | 5.41 | 0.1 | 1.88 | 5.3 | 5.61 | 5.2 | 5139 |
| 1728075600 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.62 | 5.3 | 2843 |
| 1727989200 | 5.5 | -0.1 | -1.79 | 5.5 | 5.7 | 5.5 | 1912 |
| 1727902800 | 5.6 | -0.4 | -6.67 | 5.9 | 5.91 | 5.6 | 1020 |
| 1727816400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1727730000 | 6 | -0.6 | -9.09 | 6.0599999 | 6.4 | 5.9 | 15226 |
| 1727470800 | 6.6 | 0.26 | 4.10 | 6.38 | 6.6 | 6.38 | 16772 |
| 1727384400 | 6.34 | 0.53 | 9.12 | 5.9 | 6.34 | 5.9 | 13604 |
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
