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 | -7.56756756757 | 1.85 | 1.88 | 1.66 | 195572 | 1.71706981 | CS |
| 4 | -0.03 | -1.72413793103 | 1.74 | 1.88 | 1.6 | 124367 | 1.72535521 | CS |
| 12 | -0.78 | -31.3253012048 | 2.49 | 2.58 | 1.55 | 216280 | 1.87995447 | CS |
| 26 | -2.99 | -63.6170212766 | 4.7 | 5.89 | 1.55 | 207776 | 2.87823605 | CS |
| 52 | -7.14 | -80.6779661017 | 8.85 | 9.09 | 1.55 | 193109 | 4.79401113 | CS |
| 156 | -13.08 | -88.4381338742 | 14.79 | 16.63 | 1.55 | 134481 | 6.07620197 | CS |
| 260 | -22.29 | -92.875 | 24 | 24.26 | 1.55 | 123286 | 7.19340808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1.71 | 0.05 | 3.01 | 1.74 | 1.78 | 1.66 | 132908 |
| 1738879200 | 1.66 | -0.04 | -2.35 | 1.76 | 1.83 | 1.66 | 318569 |
| 1738792800 | 1.7 | -0.09 | -5.03 | 1.81 | 1.88 | 1.7 | 325511 |
| 1738706400 | 1.79 | 0.03 | 1.70 | 1.76 | 1.83 | 1.67 | 245980 |
| 1738620000 | 1.76 | -0.04 | -2.22 | 1.78 | 1.8 | 1.7 | 37089 |
| 1738360800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.73 | 50711 |
| 1738274400 | 1.85 | 0.12 | 6.94 | 1.74 | 1.86 | 1.73 | 179950 |
| 1738188000 | 1.73 | 0.04 | 2.37 | 1.74 | 1.78 | 1.67 | 49086 |
| 1738101600 | 1.69 | -0.04 | -2.31 | 1.76 | 1.76 | 1.69 | 93177 |
| 1738015200 | 1.73 | -0.09 | -4.95 | 1.76 | 1.77 | 1.72 | 34326 |
| 1737756000 | 1.82 | 0.1 | 5.81 | 1.6299999 | 1.82 | 1.6299999 | 187743 |
| 1737669600 | 1.72 | 0.05 | 2.99 | 1.69 | 1.73 | 1.66 | 35619 |
| 1737583200 | 1.67 | -0.07 | -4.02 | 1.77 | 1.84 | 1.65 | 210718 |
| 1737496800 | 1.74 | 0.02 | 1.16 | 1.79 | 1.79 | 1.67 | 60805 |
| 1737410400 | 1.72 | -0.03 | -1.71 | 1.8 | 1.8 | 1.7 | 12344 |
| 1737151200 | 1.75 | 0.15 | 9.38 | 1.68 | 1.77 | 1.665 | 145662 |
| 1737064800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.73 | 1.6 | 76989 |
| 1736978400 | 1.65 | -0.08 | -4.62 | 1.68 | 1.73 | 1.6299999 | 149374 |
| 1736892000 | 1.73 | -0.03 | -1.70 | 1.72 | 1.74 | 1.6 | 139690 |
| 1736805600 | 1.76 | 0.07 | 4.14 | 1.68 | 1.77 | 1.68 | 46386 |
| 1736546400 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.665 | 87619 |
| 1736460000 | 1.74 | -0.02 | -1.14 | 1.8 | 1.8 | 1.72 | 27167 |
| 1736373600 | 1.76 | -0.09 | -4.86 | 1.84 | 1.84 | 1.67 | 336657 |
| 1736287200 | 1.85 | -0.12 | -6.09 | 1.97 | 2 | 1.85 | 139173 |
| 1736200800 | 1.97 | 0.05 | 2.60 | 1.93 | 1.99 | 1.9 | 96239 |
| 1735941600 | 1.92 | -0.11 | -5.42 | 2 | 2.0099999 | 1.92 | 124483 |
| 1735855200 | 2.0299999 | 0.27 | 15.34 | 1.85 | 2.05 | 1.81 | 354802 |
| 1735682400 | 1.76 | 0.09 | 5.39 | 1.66 | 1.87 | 1.61 | 656151 |
| 1735596000 | 1.67 | -0.05 | -2.91 | 1.83 | 1.83 | 1.65 | 326335 |
| 1735336800 | 1.72 | -0.14 | -7.53 | 1.82 | 1.82 | 1.71 | 166544 |
| 1735066800 | 1.86 | 0.08 | 4.49 | 1.85 | 1.86 | 1.79 | 60855 |
| 1734991200 | 1.78 | -0.11 | -5.82 | 1.9 | 1.95 | 1.73 | 472345 |
| 1734732000 | 1.89 | 0.09 | 5.00 | 1.82 | 1.92 | 1.78 | 367498 |
| 1734645600 | 1.8 | 0.02 | 1.12 | 1.71 | 1.83 | 1.71 | 249697 |
| 1734559200 | 1.78 | -0.09 | -4.81 | 1.83 | 1.92 | 1.7 | 385099 |
| 1734472800 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.66 | 430935 |
| 1734386400 | 1.7 | -0.07 | -3.95 | 1.72 | 1.78 | 1.6299999 | 216038 |
| 1734127200 | 1.77 | 0.09 | 5.36 | 1.55 | 1.77 | 1.55 | 294628 |
| 1734040800 | 1.68 | -0.09 | -5.08 | 1.87 | 1.87 | 1.6399999 | 304133 |
| 1733954400 | 1.77 | -0.19 | -9.69 | 1.97 | 2.05 | 1.77 | 186946 |
| 1733868000 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.18 | 1.94 | 296447 |
| 1733781600 | 2 | 0.1 | 5.26 | 1.86 | 2.05 | 1.86 | 228287 |
| 1733522400 | 1.9 | 0.02 | 1.06 | 1.99 | 1.99 | 1.87 | 301606 |
| 1733436180 | 1.88 | 0.01 | 0.53 | 1.88 | 2.08 | 1.87 | 436101 |
| 1733349600 | 1.87 | -0.05 | -2.60 | 1.95 | 2.0099999 | 1.86 | 298292 |
| 1733263200 | 1.92 | -0.06 | -3.03 | 1.97 | 2.05 | 1.92 | 295646 |
| 1733176800 | 1.98 | 0.05 | 2.59 | 1.97 | 2.09 | 1.92 | 152273 |
| 1732917600 | 1.93 | -0.07 | -3.50 | 2.09 | 2.09 | 1.91 | 134967 |
| 1732831200 | 2 | 0.05 | 2.56 | 2.02 | 2.0299999 | 1.99 | 17220 |
| 1732744800 | 1.95 | -0.1 | -4.88 | 2.0099999 | 2.07 | 1.94 | 358582 |
| 1732658400 | 2.05 | 0.07 | 3.54 | 2 | 2.34 | 1.92 | 232136 |
| 1732572000 | 1.98 | -0.04 | -1.98 | 2.04 | 2.13 | 1.92 | 319901 |
| 1732312800 | 2.02 | -0.12 | -5.61 | 2.19 | 2.24 | 1.99 | 206878 |
| 1732226460 | 2.14 | -0.18 | -7.76 | 2.35 | 2.35 | 2.1 | 359909 |
| 1732140000 | 2.32 | -0.06 | -2.52 | 2.38 | 2.42 | 2.22 | 107600 |
| 1732053600 | 2.38 | -0.01 | -0.42 | 2.36 | 2.5 | 2.23 | 270321 |
| 1731967200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.55 | 2.35 | 187936 |
| 1731708000 | 2.36 | -0.17 | -6.72 | 2.49 | 2.58 | 2.35 | 442712 |
| 1731621600 | 2.5299999 | -0.13 | -4.89 | 2.6 | 2.69 | 2.2799999 | 662235 |
| 1731535200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.88 | 2.275 | 1139509 |
| 1731448800 | 2.7 | 0.62 | 29.81 | 2.18 | 2.71 | 2.065 | 1274917 |
| 1731362400 | 2.08 | -0.63 | -23.25 | 2.71 | 2.7599999 | 1.96 | 878905 |
| 1731103200 | 2.71 | -0.1 | -3.56 | 2.84 | 2.9 | 2.62 | 619791 |
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
