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 | -0.235 | -5.84577114428 | 4.02 | 4.1 | 3.775 | 1917790 | 3.92000099 | CS |
| 4 | -0.375 | -9.01442307692 | 4.16 | 4.245 | 3.76 | 2118191 | 3.98123262 | CS |
| 12 | -1.535 | -28.8533834586 | 5.32 | 5.63 | 3.76 | 2023821 | 4.63081299 | CS |
| 26 | -0.785 | -17.1772428884 | 4.57 | 6.3799 | 3.76 | 2094305 | 4.78569761 | CS |
| 52 | -0.525 | -12.180974478 | 4.31 | 6.3799 | 3.67 | 2286962 | 4.58318715 | CS |
| 156 | -10.315 | -73.1560283688 | 14.1 | 15.15 | 3.67 | 1719291 | 6.50183706 | CS |
| 260 | -29.285 | -88.5545811914 | 33.07 | 34.27 | 3.67 | 1430694 | 10.83895376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 3.89 | -0.01 | -0.26 | 3.88 | 3.95 | 3.88 | 2343427 |
| 1781736000 | 3.9 | -0.05 | -1.27 | 3.95 | 4.015 | 3.85 | 2388808 |
| 1781649600 | 3.95 | -0.02 | -0.50 | 4 | 4.025 | 3.93 | 1442983 |
| 1781563200 | 3.97 | -0.06 | -1.49 | 4.0199999 | 4.1 | 3.96 | 1497351 |
| 1781304000 | 4.03 | -0.01 | -0.25 | 4 | 4.08 | 3.995 | 1528995 |
| 1781217600 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.09 | 3.96 | 1723030 |
| 1781131200 | 4.0199999 | 0.16 | 4.15 | 3.88 | 4.1101 | 3.87 | 3279275 |
| 1781044800 | 3.86 | 0.08 | 2.12 | 3.82 | 3.94 | 3.82 | 1817839 |
| 1780958400 | 3.78 | -0.12 | -3.08 | 3.91 | 3.91 | 3.76 | 2706131 |
| 1780699200 | 3.9 | -0.05 | -1.27 | 3.94 | 4.03 | 3.845 | 2106166 |
| 1780612800 | 3.95 | -0.07 | -1.74 | 4.03 | 4.12 | 3.89 | 3488984 |
| 1780526400 | 4.0199999 | -0.03 | -0.74 | 4.03 | 4.05 | 3.96 | 1742847 |
| 1780440000 | 4.05 | 0.06 | 1.50 | 4.01 | 4.12 | 3.99 | 1744362 |
| 1780353600 | 3.99 | -0.1 | -2.44 | 4.04 | 4.105 | 3.95 | 2884562 |
| 1780094400 | 4.09 | -0.05 | -1.21 | 4.15 | 4.17 | 4.0599999 | 1942444 |
| 1780008000 | 4.14 | -0.01 | -0.24 | 4.16 | 4.195 | 4.1 | 1708004 |
| 1779921600 | 4.15 | 0.07 | 1.72 | 4.11 | 4.245 | 4.11 | 2040100 |
| 1779835200 | 4.08 | -0.09 | -2.16 | 4.16 | 4.1849999 | 4.05 | 1743545 |
| 1779489600 | 4.17 | -0.08 | -1.88 | 4.25 | 4.295 | 4.17 | 1791656 |
| 1779403200 | 4.25 | 0.16 | 3.91 | 4.09 | 4.29 | 4.025 | 2463491 |
| 1779316800 | 4.09 | 0.05 | 1.24 | 4.04 | 4.14 | 3.955 | 2205456 |
| 1779230400 | 4.04 | -0.05 | -1.22 | 4.1 | 4.21 | 4.03 | 2164095 |
| 1779144000 | 4.09 | -0.08 | -1.92 | 4.2 | 4.29 | 4.075 | 2898755 |
| 1778884800 | 4.17 | -0.1 | -2.34 | 4.3099999 | 4.315 | 4.15 | 3594421 |
| 1778798400 | 4.2699999 | -0.12 | -2.73 | 4.41 | 4.53 | 4.26 | 2869017 |
| 1778712000 | 4.39 | -0.68 | -13.41 | 4.9 | 4.9 | 4.37 | 6063304 |
| 1778625600 | 5.07 | -0.02 | -0.39 | 5.14 | 5.225 | 5.0413 | 2349057 |
| 1778539200 | 5.09 | -0.26 | -4.86 | 5.32 | 5.355 | 5.03 | 2374811 |
| 1778280000 | 5.35 | -0.07 | -1.29 | 5.45 | 5.48 | 5.3 | 1504613 |
| 1778193600 | 5.42 | 0.04 | 0.74 | 5.39 | 5.445 | 5.34 | 1177880 |
| 1778107200 | 5.38 | -0.09 | -1.65 | 5.53 | 5.57 | 5.29 | 1872188 |
| 1778020800 | 5.47 | 0.11 | 2.05 | 5.39 | 5.495 | 5.295 | 1088169 |
| 1777934400 | 5.36 | -0.18 | -3.25 | 5.5 | 5.535 | 5.345 | 2050344 |
| 1777675200 | 5.54 | 0 | 0.00 | 5.59 | 5.63 | 5.46 | 1076091 |
| 1777588800 | 5.54 | 0.24 | 4.53 | 5.26 | 5.54 | 5.26 | 1559406 |
| 1777502400 | 5.3 | -0.17 | -3.11 | 5.41 | 5.5 | 5.25 | 1502089 |
| 1777416000 | 5.47 | 0.07 | 1.30 | 5.44 | 5.53 | 5.385 | 1068697 |
| 1777329600 | 5.4 | 0.05 | 0.93 | 5.32 | 5.455 | 5.32 | 1589020 |
| 1777070400 | 5.35 | 0.08 | 1.52 | 5.25 | 5.405 | 5.2 | 1011085 |
| 1776984000 | 5.2699999 | -0.17 | -3.13 | 5.45 | 5.49 | 5.25 | 1457827 |
| 1776897600 | 5.44 | 0.11 | 2.06 | 5.36 | 5.555 | 5.36 | 1326817 |
| 1776811200 | 5.33 | 0.06 | 1.14 | 5.2699999 | 5.36 | 5.2 | 1824230 |
| 1776724800 | 5.2699999 | -0.16 | -2.95 | 5.41 | 5.46 | 5.2699999 | 1538329 |
| 1776465600 | 5.43 | 0.11 | 2.07 | 5.35 | 5.5 | 5.33 | 1526187 |
| 1776379200 | 5.32 | -0.21 | -3.80 | 5.58 | 5.63 | 5.2544 | 2055816 |
| 1776292800 | 5.53 | -0.04 | -0.72 | 5.57 | 5.59 | 5.44 | 1540857 |
| 1776206400 | 5.57 | 0.15 | 2.77 | 5.5 | 5.6 | 5.47 | 2315653 |
| 1776120000 | 5.42 | 0 | 0.00 | 5.47 | 5.47 | 5.28 | 2144437 |
| 1775860800 | 5.42 | -0.07 | -1.28 | 5.47 | 5.59 | 5.39 | 1714380 |
| 1775774400 | 5.49 | 0.35 | 6.81 | 5.12 | 5.55 | 5.12 | 2643947 |
| 1775688000 | 5.14 | 0.02 | 0.39 | 5.17 | 5.25 | 5.11 | 1459017 |
| 1775601600 | 5.12 | 0.08 | 1.59 | 5.01 | 5.138 | 4.97 | 2067171 |
| 1775515200 | 5.04 | 0.07 | 1.41 | 4.96 | 5.0599999 | 4.95 | 1105536 |
| 1775169600 | 4.97 | 0.13 | 2.69 | 4.88 | 4.99 | 4.8 | 1349321 |
| 1775083200 | 4.84 | 0.03 | 0.62 | 4.84 | 4.91 | 4.78 | 1974505 |
| 1774996800 | 4.8099999 | -0.29 | -5.69 | 4.95 | 4.98 | 4.74 | 2180244 |
| 1774910400 | 5.1 | -0.11 | -2.11 | 5.32 | 5.32 | 5.03 | 2728763 |
| 1774651200 | 5.21 | 0.12 | 2.36 | 5.08 | 5.24 | 5.01 | 1635785 |
| 1774564800 | 5.09 | -0.02 | -0.39 | 5.12 | 5.225 | 5.065 | 1918434 |
| 1774478400 | 5.11 | 0.32 | 6.68 | 4.91 | 5.12 | 4.83 | 2781879 |
| 1774392000 | 4.79 | -0.11 | -2.24 | 4.84 | 4.908 | 4.78 | 1667434 |
| 1774305600 | 4.9 | 0.05 | 1.03 | 4.92 | 4.98 | 4.84 | 2112232 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
