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 | -0.06 | -2.95566502463 | 2.03 | 2.05 | 1.84 | 885060 | 1.94434259 | CS |
| 4 | -0.2 | -9.21658986175 | 2.17 | 2.555 | 1.84 | 1210359 | 2.18026787 | CS |
| 12 | 0.4 | 25.4777070064 | 1.57 | 2.555 | 1.32 | 945512 | 1.86253411 | CS |
| 26 | 0.25 | 14.5348837209 | 1.72 | 2.555 | 1.2207 | 740264 | 1.77206353 | CS |
| 52 | 1.137 | 136.494597839 | 0.833 | 2.555 | 0.7351 | 799527 | 1.44486016 | CS |
| 156 | -2.23 | -53.0952380952 | 4.2 | 4.775 | 0.701 | 1301898 | 2.05309873 | CS |
| 260 | -9.29 | -82.5044404973 | 11.26 | 13.57 | 0.701 | 1455587 | 3.4631737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 1.93 | 0.03 | 1.58 | 1.86 | 1.94 | 1.86 | 394899 |
| 1735077840 | 1.9 | 0.02 | 1.06 | 1.86 | 1.915 | 1.86 | 374720 |
| 1734997200 | 1.88 | -0.1 | -5.05 | 1.98 | 1.9957 | 1.86 | 622573 |
| 1734738000 | 1.98 | 0.05 | 2.59 | 1.9 | 2 | 1.84 | 1862929 |
| 1734651600 | 1.93 | -0.05 | -2.53 | 2.0299999 | 2.05 | 1.92 | 680018 |
| 1734565200 | 1.98 | -0.21 | -9.59 | 2.19 | 2.19 | 1.95 | 1269523 |
| 1734478800 | 2.19 | 0.03 | 1.39 | 2.13 | 2.2599999 | 2.12 | 1248057 |
| 1734392400 | 2.16 | -0.04 | -1.82 | 2.17 | 2.22 | 2.12 | 1144948 |
| 1734133200 | 2.2 | -0.01 | -0.45 | 2.2 | 2.21 | 2.1 | 1071883 |
| 1734046800 | 2.21 | -0.09 | -3.91 | 2.2799999 | 2.32 | 2.19 | 1117106 |
| 1733960400 | 2.3 | -0.03 | -1.29 | 2.31 | 2.39 | 2.2856 | 1159355 |
| 1733874000 | 2.33 | -0.07 | -2.92 | 2.37 | 2.3849999 | 2.27 | 956284 |
| 1733787600 | 2.4 | 0.08 | 3.45 | 2.41 | 2.555 | 2.34 | 3009188 |
| 1733528400 | 2.32 | 0.2 | 9.43 | 2.15 | 2.325 | 2.13 | 2033658 |
| 1733442000 | 2.12 | -0.02 | -0.93 | 2.12 | 2.1549999 | 2.09 | 803644 |
| 1733355600 | 2.14 | -0.05 | -2.28 | 2.2 | 2.24 | 2.1 | 1087102 |
| 1733269200 | 2.19 | 0.08 | 3.79 | 2.1 | 2.2 | 2.06 | 1415930 |
| 1733182800 | 2.11 | -0.05 | -2.31 | 2.2 | 2.2 | 2.09 | 1273447 |
| 1732917840 | 2.16 | 0.01 | 0.47 | 2.17 | 2.245 | 2.14 | 656100 |
| 1732750800 | 2.15 | 0.06 | 2.87 | 2.11 | 2.2298 | 2.095 | 1140060 |
| 1732664400 | 2.09 | 0.1 | 5.03 | 1.94 | 2.25 | 1.91 | 3013830 |
| 1732578000 | 1.99 | 0.22 | 12.43 | 1.79 | 2.02 | 1.79 | 2937116 |
| 1732318800 | 1.77 | 0.09 | 5.36 | 1.69 | 1.77 | 1.68 | 1013013 |
| 1732232400 | 1.68 | 0.06 | 3.70 | 1.58 | 1.7 | 1.58 | 948156 |
| 1732146000 | 1.62 | 0.04 | 2.53 | 1.57 | 1.6299999 | 1.56 | 731438 |
| 1732059600 | 1.58 | 0 | 0.00 | 1.57 | 1.6299999 | 1.545 | 868474 |
| 1731973200 | 1.58 | 0.09 | 6.04 | 1.49 | 1.6 | 1.46 | 982511 |
| 1731714000 | 1.49 | -0.09 | -5.70 | 1.6 | 1.6 | 1.49 | 1031330 |
| 1731627600 | 1.58 | 0.01 | 0.64 | 1.57 | 1.61 | 1.56 | 1033433 |
| 1731541200 | 1.57 | 0.04 | 2.61 | 1.6 | 1.675 | 1.57 | 1975672 |
| 1731454800 | 1.53 | -0.02 | -1.29 | 1.56 | 1.6 | 1.495 | 1132337 |
| 1731368400 | 1.55 | 0.13 | 9.15 | 1.45 | 1.57 | 1.43 | 1155279 |
| 1731109200 | 1.42 | -0.06 | -4.05 | 1.55 | 1.55 | 1.37 | 1603930 |
| 1731022800 | 1.48 | -0.03 | -1.99 | 1.5 | 1.52 | 1.43 | 849235 |
| 1730936400 | 1.51 | 0.05 | 3.42 | 1.51 | 1.51 | 1.445 | 628597 |
| 1730850000 | 1.46 | 0.06 | 4.29 | 1.37 | 1.47 | 1.36 | 489598 |
| 1730763600 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.36 | 256648 |
| 1730500800 | 1.42 | -0.03 | -2.07 | 1.45 | 1.485 | 1.41 | 180117 |
| 1730414400 | 1.45 | 0.03 | 2.11 | 1.43 | 1.55 | 1.43 | 695486 |
| 1730328000 | 1.42 | -0.02 | -1.39 | 1.43 | 1.46 | 1.42 | 249719 |
| 1730241600 | 1.44 | 0.04 | 2.86 | 1.3899999 | 1.44 | 1.385 | 305903 |
| 1730155200 | 1.4 | 0.08 | 6.06 | 1.32 | 1.4 | 1.32 | 659934 |
| 1729896000 | 1.32 | -0.07 | -5.04 | 1.3799999 | 1.4 | 1.32 | 567794 |
| 1729809600 | 1.3899999 | -0.1 | -6.71 | 1.4 | 1.44 | 1.37 | 946283 |
| 1729723200 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.465 | 657557 |
| 1729636800 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.48 | 272829 |
| 1729550400 | 1.49 | -0.05 | -3.25 | 1.53 | 1.53 | 1.48 | 218898 |
| 1729291200 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.53 | 318959 |
| 1729204800 | 1.55 | -0.02 | -1.27 | 1.53 | 1.58 | 1.51 | 673835 |
| 1729118400 | 1.57 | -0.04 | -2.48 | 1.62 | 1.62 | 1.55 | 717225 |
| 1729032000 | 1.61 | 0.04 | 2.55 | 1.56 | 1.6399999 | 1.56 | 552662 |
| 1728945600 | 1.57 | -0.06 | -3.68 | 1.61 | 1.6299999 | 1.56 | 826360 |
| 1728686400 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.705 | 1.62 | 595857 |
| 1728600000 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.6788 | 1.59 | 675537 |
| 1728513600 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.72 | 1.59 | 581501 |
| 1728427200 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 388366 |
| 1728340800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.58 | 374236 |
| 1728081600 | 1.65 | 0.07 | 4.43 | 1.59 | 1.66 | 1.58 | 504743 |
| 1727995200 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.57 | 298791 |
| 1727908800 | 1.58 | -0.01 | -0.63 | 1.58 | 1.62 | 1.58 | 883173 |
| 1727822400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.58 | 387831 |
| 1727736000 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.58 | 352994 |
| 1727476800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.645 | 1.61 | 226714 |
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
