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 | -0.33 | -18.3333333333 | 1.8 | 1.8 | 1.16 | 1196968 | 1.41333861 | CS |
| 4 | -0.26 | -15.0289017341 | 1.73 | 2.35 | 1.16 | 1360958 | 1.77774837 | CS |
| 12 | 0.97 | 194 | 0.5 | 2.35 | 0.35 | 978779 | 1.34792512 | CS |
| 26 | 0.3 | 25.641025641 | 1.17 | 2.35 | 0.35 | 600745 | 1.20344601 | CS |
| 52 | -0.47 | -24.2268041237 | 1.94 | 2.35 | 0.35 | 410749 | 1.22266678 | CS |
| 156 | 0.97 | 194 | 0.5 | 3.72 | 0.35 | 377453 | 1.42698281 | CS |
| 260 | 0.97 | 194 | 0.5 | 3.72 | 0.35 | 377453 | 1.42698281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738188000 | 1.43 | -0.02 | -1.38 | 1.57 | 1.57 | 1.31 | 812766 |
| 1738101600 | 1.45 | 0.21 | 16.94 | 1.26 | 1.54 | 1.25 | 1309354 |
| 1738015200 | 1.24 | -0.18 | -12.68 | 1.37 | 1.37 | 1.16 | 1511645 |
| 1737756000 | 1.42 | -0.26 | -15.48 | 1.58 | 1.69 | 1.31 | 1640229 |
| 1737669600 | 1.68 | -0.12 | -6.67 | 1.8 | 1.8 | 1.57 | 710848 |
| 1737583200 | 1.8 | 0.05 | 2.86 | 1.77 | 1.87 | 1.6299999 | 1041455 |
| 1737496800 | 1.75 | -0.35 | -16.67 | 2.08 | 2.11 | 1.5 | 1704748 |
| 1737410400 | 2.1 | -0.07 | -3.23 | 2.0099999 | 2.13 | 1.99 | 515776 |
| 1737151200 | 2.17 | 0.08 | 3.83 | 2 | 2.18 | 1.98 | 992800 |
| 1737064800 | 2.09 | 0.3 | 16.76 | 1.77 | 2.1 | 1.77 | 1551823 |
| 1736978400 | 1.79 | 0.1 | 5.92 | 1.7 | 1.8 | 1.65 | 530115 |
| 1736892000 | 1.69 | -0.04 | -2.31 | 1.8 | 1.8 | 1.67 | 424520 |
| 1736805600 | 1.73 | -0.17 | -8.95 | 1.87 | 1.9 | 1.71 | 1152011 |
| 1736546400 | 1.9 | 0.14 | 7.95 | 1.78 | 1.9 | 1.6299999 | 911411 |
| 1736460000 | 1.76 | 0.13 | 7.98 | 1.61 | 1.9 | 1.6 | 446761 |
| 1736373600 | 1.6299999 | -0.08 | -4.68 | 1.7 | 1.7 | 1.5 | 2277685 |
| 1736287200 | 1.71 | -0.25 | -12.76 | 1.7 | 1.75 | 1.58 | 1661238 |
| 1736200800 | 1.96 | -0.06 | -2.97 | 2.16 | 2.19 | 1.92 | 2621068 |
| 1735941600 | 2.02 | 0.07 | 3.59 | 2.19 | 2.35 | 1.81 | 2683658 |
| 1735855200 | 1.95 | 0.31 | 18.90 | 1.73 | 1.995 | 1.71 | 2719249 |
| 1735682400 | 1.6399999 | 0.1 | 6.49 | 1.49 | 1.6399999 | 1.35 | 1043349 |
| 1735596000 | 1.54 | 0.31 | 25.20 | 1.35 | 1.69 | 1.31 | 1704894 |
| 1735336800 | 1.23 | 0.1 | 8.85 | 1.2 | 1.25 | 1.1299999 | 487080 |
| 1735066800 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.19 | 1 | 436493 |
| 1734991200 | 1.16 | 0.03 | 2.65 | 1.11 | 1.27 | 1.11 | 911688 |
| 1734732000 | 1.1299999 | 0.01 | 0.89 | 0.98 | 1.18 | 0.97 | 714167 |
| 1734645600 | 1.12 | -0.05 | -4.27 | 1.2 | 1.28 | 0.96 | 1669207 |
| 1734559200 | 1.17 | 0.04 | 3.54 | 1.35 | 1.65 | 1.08 | 4928103 |
| 1734472800 | 1.1299999 | 0.65 | 135.42 | 0.49 | 1.32 | 0.49 | 6488620 |
| 1734386400 | 0.48 | 0.05 | 11.63 | 0.455 | 0.48 | 0.435 | 496400 |
| 1734127200 | 0.43 | -0.02 | -4.44 | 0.455 | 0.475 | 0.43 | 344123 |
| 1734040800 | 0.45 | -0.015 | -3.23 | 0.475 | 0.475 | 0.445 | 157613 |
| 1733954400 | 0.465 | 0.03 | 6.90 | 0.46 | 0.48 | 0.455 | 1049517 |
| 1733868000 | 0.435 | -0.005 | -1.14 | 0.455 | 0.455 | 0.4 | 235705 |
| 1733781600 | 0.44 | -0.08 | -15.38 | 0.54 | 0.54 | 0.44 | 925528 |
| 1733522400 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.46 | 371189 |
| 1733436180 | 0.5 | 0.0900001 | 21.95 | 0.44 | 0.5024999 | 0.43 | 960715 |
| 1733349600 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.44 | 0.375 | 432269 |
| 1733263200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.37 | 210614 |
| 1733176800 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.385 | 345505 |
| 1732917600 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 74461 |
| 1732831200 | 0.39 | 0.005 | 1.30 | 0.4099999 | 0.4099999 | 0.385 | 33514 |
| 1732744800 | 0.385 | -0.015 | -3.75 | 0.4025 | 0.405 | 0.385 | 42934 |
| 1732658400 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.39 | 169674 |
| 1732572000 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4099999 | 0.39 | 470663 |
| 1732312800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.38 | 218916 |
| 1732226460 | 0.38 | -0.02 | -5.00 | 0.4 | 0.415 | 0.35 | 316794 |
| 1732140000 | 0.4 | -0.03 | -6.98 | 0.43 | 0.43 | 0.39 | 279665 |
| 1732053600 | 0.43 | -0.025 | -5.49 | 0.45 | 0.47 | 0.42 | 214562 |
| 1731967200 | 0.455 | 0.08 | 21.33 | 0.375 | 0.455 | 0.375 | 324828 |
| 1731708000 | 0.375 | -0.005 | -1.32 | 0.435 | 0.435 | 0.375 | 239759 |
| 1731621600 | 0.38 | -0.06 | -13.64 | 0.445 | 0.445 | 0.38 | 155549 |
| 1731535200 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.395 | 319685 |
| 1731448800 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 219440 |
| 1731362400 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.455 | 295725 |
| 1731103200 | 0.49 | 0.005 | 1.03 | 0.49 | 0.53 | 0.455 | 404095 |
| 1731016800 | 0.485 | -0.025 | -4.90 | 0.5 | 0.52 | 0.465 | 878178 |
| 1730930400 | 0.51 | 0.01 | 2.00 | 0.53 | 0.53 | 0.49 | 155125 |
| 1730844000 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.47 | 94486 |
| 1730757600 | 0.485 | -0.035 | -6.73 | 0.52 | 0.52 | 0.48 | 208054 |
| 1730494800 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.5 | 89226 |
| 1730408400 | 0.53 | -0.05 | -8.62 | 0.59 | 0.59 | 0.53 | 156619 |
| 1730322240 | 0.58 | -0.04 | -6.45 | 0.62 | 0.63 | 0.58 | 215115 |
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
