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 | 0.01 | 0.369003690037 | 2.71 | 2.74 | 2.71 | 4195 | 2.71629124 | DR |
| 4 | 0.045 | 1.68224299065 | 2.675 | 2.74 | 2.66 | 19084 | 2.70531196 | DR |
| 12 | 0.02 | 0.740740740741 | 2.7 | 2.74 | 2.6 | 18296 | 2.66990954 | DR |
| 26 | 0.0585 | 2.19800864174 | 2.6615 | 2.76 | 2.6 | 19038 | 2.70215275 | DR |
| 52 | 0.55 | 25.3456221198 | 2.17 | 2.77 | 1.85 | 20964 | 2.57461762 | DR |
| 156 | -0.72 | -20.9302325581 | 3.44 | 7.36 | 1 | 263522 | 2.87269653 | DR |
| 260 | -18.64 | -87.265917603 | 21.36 | 23.32 | 1 | 1544010 | 8.23523778 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 2.72 | 0 | 0.00 | 2.74 | 2.74 | 2.72 | 2711 |
| 1738366800 | 2.72 | 0.01 | 0.18 | 2.72 | 2.72 | 2.71 | 6575 |
| 1738280400 | 2.715 | 0 | 0.18 | 2.72 | 2.72 | 2.71 | 3516 |
| 1738194000 | 2.71 | -0.01 | -0.18 | 2.71 | 2.72 | 2.71 | 3869 |
| 1738107600 | 2.715 | -0 | -0.16 | 2.71 | 2.72 | 2.71 | 4305 |
| 1738021200 | 2.7193 | -0.01 | -0.39 | 2.71 | 2.73 | 2.71 | 23006 |
| 1737762000 | 2.73 | 0.02 | 0.74 | 2.71 | 2.73 | 2.71 | 21569 |
| 1737675600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1737589200 | 2.71 | 0 | 0.00 | 2.69 | 2.715 | 2.69 | 37136 |
| 1737502800 | 2.71 | 0 | 0.18 | 2.71 | 2.72 | 2.7 | 42285 |
| 1737157200 | 2.705 | 0.01 | 0.55 | 2.69 | 2.72 | 2.69 | 98309 |
| 1737070800 | 2.6901 | 0.01 | 0.19 | 2.67 | 2.695 | 2.67 | 5363 |
| 1736984400 | 2.685 | 0 | 0.19 | 2.7 | 2.7 | 2.68 | 8487 |
| 1736898000 | 2.68 | -0.02 | -0.74 | 2.67 | 2.689 | 2.67 | 6805 |
| 1736811600 | 2.7 | 0.02 | 0.82 | 2.67 | 2.7081 | 2.67 | 31012 |
| 1736552400 | 2.6781 | -0 | -0.01 | 2.67 | 2.6781 | 2.67 | 8777 |
| 1736379600 | 2.6783 | 0.01 | 0.31 | 2.675 | 2.68 | 2.66 | 16190 |
| 1736293200 | 2.67 | 0 | 0.00 | 2.675 | 2.675 | 2.67 | 4507 |
| 1736206800 | 2.67 | 0.04 | 1.52 | 2.63 | 2.68 | 2.63 | 34519 |
| 1735947600 | 2.63 | -0.01 | -0.38 | 2.65 | 2.65 | 2.62 | 15061 |
| 1735861200 | 2.64 | -0.01 | -0.38 | 2.63 | 2.65 | 2.62 | 14093 |
| 1735688400 | 2.65 | -0 | -0.00 | 2.61 | 2.66 | 2.61 | 24587 |
| 1735602000 | 2.6501 | -0.01 | -0.27 | 2.6513 | 2.67 | 2.6439 | 15168 |
| 1735342800 | 2.6574 | 0.01 | 0.28 | 2.65 | 2.6574 | 2.641 | 9012 |
| 1735256400 | 2.65 | 0.01 | 0.38 | 2.64 | 2.66 | 2.64 | 10805 |
| 1735077840 | 2.64 | 0 | 0.00 | 2.6 | 2.66 | 2.6 | 6211 |
| 1734997200 | 2.64 | 0.02 | 0.76 | 2.61 | 2.67 | 2.61 | 4960 |
| 1734738000 | 2.62 | -0.04 | -1.32 | 2.62 | 2.6366 | 2.62 | 3016 |
| 1734651600 | 2.6549999 | 0.01 | 0.57 | 2.6203 | 2.66 | 2.62 | 21694 |
| 1734565200 | 2.64 | 0.02 | 0.76 | 2.6301 | 2.66 | 2.6201 | 24098 |
| 1734478800 | 2.6201 | 0 | 0.00 | 2.6499 | 2.6499 | 2.62 | 3816 |
| 1734392400 | 2.62 | -0.04 | -1.50 | 2.662 | 2.675 | 2.61 | 106740 |
| 1734133200 | 2.66 | 0.01 | 0.38 | 2.66 | 2.67 | 2.6509999 | 11322 |
| 1734046800 | 2.65 | -0.02 | -0.75 | 2.66 | 2.67 | 2.65 | 8407 |
| 1733960400 | 2.67 | 0.01 | 0.38 | 2.67 | 2.67 | 2.66 | 22200 |
| 1733874000 | 2.66 | -0.01 | -0.37 | 2.665 | 2.68 | 2.65 | 37896 |
| 1733787600 | 2.67 | 0 | 0.19 | 2.65 | 2.67 | 2.65 | 6213 |
| 1733528400 | 2.665 | -0.01 | -0.29 | 2.6612 | 2.67 | 2.65 | 7676 |
| 1733442000 | 2.6728 | 0.01 | 0.48 | 2.6594 | 2.68 | 2.65 | 18229 |
| 1733355600 | 2.66 | 0.01 | 0.38 | 2.65 | 2.67 | 2.65 | 7329 |
| 1733269200 | 2.65 | -0.01 | -0.38 | 2.6609 | 2.67 | 2.64 | 46758 |
| 1733182800 | 2.66 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 11203 |
| 1732917840 | 2.65 | 0 | 0.00 | 2.6549999 | 2.66 | 2.65 | 10855 |
| 1732750800 | 2.65 | -0.02 | -0.71 | 2.63 | 2.67 | 2.63 | 56876 |
| 1732664400 | 2.669 | -0 | -0.04 | 2.6617 | 2.679 | 2.66 | 2122 |
| 1732578000 | 2.67 | 0.02 | 0.56 | 2.65 | 2.675 | 2.65 | 15477 |
| 1732318800 | 2.6549999 | -0.01 | -0.36 | 2.6589999 | 2.6589999 | 2.65 | 4261 |
| 1732232400 | 2.6646 | -0.01 | -0.53 | 2.6701 | 2.6701 | 2.65 | 25211 |
| 1732146000 | 2.6787 | -0 | -0.05 | 2.6799 | 2.68 | 2.67 | 9339 |
| 1732059600 | 2.68 | 0 | 0.00 | 2.65 | 2.69 | 2.65 | 39685 |
| 1731973200 | 2.68 | -0.01 | -0.19 | 2.68 | 2.6898 | 2.65 | 2080 |
| 1731714000 | 2.685 | -0.01 | -0.33 | 2.685 | 2.7 | 2.68 | 11579 |
| 1731627600 | 2.6938 | 0 | 0.14 | 2.6913 | 2.6938 | 2.69 | 3381 |
| 1731541200 | 2.69 | -0 | -0.04 | 2.68 | 2.69 | 2.68 | 8145 |
| 1731454800 | 2.691 | -0.01 | -0.33 | 2.7 | 2.7 | 2.685 | 3514 |
| 1731368400 | 2.7 | -0.01 | -0.18 | 2.68 | 2.7159 | 2.68 | 3987 |
| 1731109200 | 2.705 | -0.01 | -0.18 | 2.7001 | 2.71 | 2.7 | 10976 |
| 1731022800 | 2.71 | 0.01 | 0.37 | 2.705 | 2.721 | 2.68 | 28886 |
| 1730936400 | 2.7 | 0 | 0.00 | 2.7099 | 2.7099 | 2.7 | 5861 |
| 1730850000 | 2.7 | -0.01 | -0.37 | 2.7053 | 2.7053 | 2.7 | 1855 |
| 1730763600 | 2.71 | 0.01 | 0.37 | 2.72 | 2.72 | 2.7 | 3988 |
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
