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 | -0.35 | -10.4790419162 | 3.34 | 3.67 | 2.91 | 4378312 | 3.2850501 | CS |
| 4 | -0.58 | -16.2464985994 | 3.57 | 3.87 | 2.91 | 3730146 | 3.46017674 | CS |
| 12 | -0.66 | -18.0821917808 | 3.65 | 4.22 | 2.79 | 3474934 | 3.50964091 | CS |
| 26 | -0.52 | -14.8148148148 | 3.51 | 5.525 | 2.79 | 3169612 | 3.93770347 | CS |
| 52 | 0.18 | 6.40569395018 | 2.81 | 5.525 | 2.08 | 2880411 | 3.55082631 | CS |
| 156 | -1.52 | -33.7028824834 | 4.51 | 5.525 | 0.5286 | 2080997 | 2.79625047 | CS |
| 260 | -17.01 | -85.05 | 20 | 21 | 0.5286 | 1963272 | 3.81896538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 3.1 | -0.07 | -2.21 | 3.07 | 3.16 | 2.99 | 3722444 |
| 1744238400 | 3.17 | -0.02 | -0.63 | 3.05 | 3.355 | 2.98 | 4024103 |
| 1744152000 | 3.19 | -0.09 | -2.74 | 3.31 | 3.36 | 3.11 | 2612144 |
| 1744065600 | 3.2799999 | -0.19 | -5.48 | 3.17 | 3.67 | 2.99 | 3875764 |
| 1743806400 | 3.47 | 0.03 | 0.87 | 3.34 | 3.6 | 3.29 | 7675467 |
| 1743720000 | 3.44 | -0.08 | -2.27 | 3.56 | 3.645 | 3.385 | 5292308 |
| 1743633600 | 3.52 | -0.07 | -1.95 | 3.52 | 3.64 | 3.46 | 3979134 |
| 1743547200 | 3.59 | 0.24 | 7.16 | 3.36 | 3.73 | 3.2599999 | 3312828 |
| 1743460800 | 3.35 | -0.21 | -5.90 | 3.43 | 3.485 | 3.32 | 6892888 |
| 1743201600 | 3.56 | 0.12 | 3.49 | 3.41 | 3.58 | 3.35 | 2981534 |
| 1743115200 | 3.44 | -0.1 | -2.82 | 3.5 | 3.58 | 3.43 | 2039308 |
| 1743028800 | 3.54 | -0.12 | -3.28 | 3.67 | 3.71 | 3.485 | 1568218 |
| 1742942400 | 3.66 | 0.01 | 0.27 | 3.63 | 3.68 | 3.52 | 1674029 |
| 1742856000 | 3.65 | 0 | 0.00 | 3.73 | 3.77 | 3.64 | 1566938 |
| 1742596800 | 3.65 | -0.07 | -1.88 | 3.66 | 3.79 | 3.6017 | 3050863 |
| 1742510400 | 3.72 | 0.17 | 4.79 | 3.47 | 3.87 | 3.47 | 3593220 |
| 1742424000 | 3.55 | 0.07 | 2.01 | 3.45 | 3.57 | 3.43 | 2829683 |
| 1742337600 | 3.48 | -0.1 | -2.79 | 3.56 | 3.56 | 3.3906 | 3551166 |
| 1742251200 | 3.58 | 0.03 | 0.85 | 3.55 | 3.67 | 3.495 | 5028376 |
| 1741992000 | 3.55 | 0.06 | 1.72 | 3.57 | 3.605 | 3.4 | 4372535 |
| 1741905600 | 3.49 | -0.2 | -5.42 | 3.7 | 3.72 | 3.38 | 3917716 |
| 1741819200 | 3.69 | 0.37 | 11.14 | 3.42 | 3.77 | 3.33 | 5555042 |
| 1741732800 | 3.32 | 0.13 | 4.08 | 3.225 | 3.475 | 3.18 | 5478272 |
| 1741646400 | 3.19 | 0.09 | 2.90 | 3.12 | 3.22 | 3.04 | 7375210 |
| 1741390800 | 3.1 | 0.03 | 0.98 | 3.05 | 3.12 | 2.98 | 4645132 |
| 1741304400 | 3.07 | -0.04 | -1.29 | 3.0299999 | 3.1 | 3 | 3885010 |
| 1741218000 | 3.11 | 0.15 | 5.07 | 2.97 | 3.1699 | 2.95 | 4319284 |
| 1741131600 | 2.96 | -0.01 | -0.34 | 2.86 | 3.0099999 | 2.79 | 4170414 |
| 1741045200 | 2.97 | -0.16 | -5.11 | 3.1 | 3.1234 | 2.955 | 4384027 |
| 1740786000 | 3.13 | -0.38 | -10.83 | 3.24 | 3.27 | 2.8 | 10358504 |
| 1740699600 | 3.51 | -0.13 | -3.57 | 3.68 | 3.75 | 3.51 | 4860175 |
| 1740613200 | 3.64 | 0.16 | 4.60 | 3.5 | 3.65 | 3.5 | 2645221 |
| 1740526800 | 3.48 | -0.08 | -2.25 | 3.58 | 3.58 | 3.42 | 4418904 |
| 1740440400 | 3.56 | -0.22 | -5.82 | 3.84 | 3.84 | 3.52 | 4288276 |
| 1740181200 | 3.78 | -0.16 | -4.06 | 4 | 4 | 3.73 | 4862990 |
| 1740094800 | 3.94 | -0.05 | -1.25 | 3.93 | 3.98 | 3.84 | 1932301 |
| 1740008400 | 3.99 | 0 | 0.00 | 3.93 | 4.0599999 | 3.91 | 2237134 |
| 1739922000 | 3.99 | 0.24 | 6.40 | 3.77 | 4.0794 | 3.74 | 3419384 |
| 1739576400 | 3.75 | -0.14 | -3.60 | 3.89 | 3.895 | 3.74 | 2191441 |
| 1739490000 | 3.89 | -0.01 | -0.26 | 3.95 | 3.96 | 3.7701 | 2366336 |
| 1739403600 | 3.9 | -0.03 | -0.76 | 3.84 | 3.92 | 3.77 | 2081059 |
| 1739317200 | 3.93 | -0.05 | -1.26 | 3.93 | 4 | 3.87 | 1220394 |
| 1739230800 | 3.98 | 0.07 | 1.79 | 3.9 | 4 | 3.885 | 3407781 |
| 1738971600 | 3.91 | -0.04 | -1.01 | 3.95 | 4.07 | 3.89 | 1452927 |
| 1738885200 | 3.95 | -0.1 | -2.47 | 4.08 | 4.0856 | 3.9005 | 1265526 |
| 1738798800 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 3.91 | 2215050 |
| 1738712400 | 4.04 | 0.27 | 7.16 | 3.95 | 4.22 | 3.82 | 3863792 |
| 1738626000 | 3.77 | -0.08 | -2.08 | 3.65 | 3.79 | 3.5901 | 1606364 |
| 1738366800 | 3.85 | -0.11 | -2.78 | 3.95 | 3.9768 | 3.76 | 2571025 |
| 1738280400 | 3.96 | 0.07 | 1.80 | 3.94 | 4.0599999 | 3.9 | 1538387 |
| 1738194000 | 3.89 | -0.03 | -0.77 | 3.93 | 3.967 | 3.83 | 1917500 |
| 1738107600 | 3.92 | 0.09 | 2.35 | 3.82 | 3.955 | 3.645 | 1767757 |
| 1738021200 | 3.83 | 0.13 | 3.51 | 3.65 | 3.94 | 3.64 | 2228187 |
| 1737762000 | 3.7 | -0.08 | -2.12 | 3.71 | 3.8099 | 3.69 | 1641124 |
| 1737675600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737589200 | 3.78 | 0.01 | 0.27 | 3.79 | 3.84 | 3.685 | 2390989 |
| 1737502800 | 3.77 | 0.17 | 4.72 | 3.64 | 3.805 | 3.54 | 2754035 |
| 1737157200 | 3.6 | 0.01 | 0.28 | 3.65 | 3.69 | 3.58 | 2545719 |
| 1737070800 | 3.59 | -0.13 | -3.49 | 3.74 | 3.76 | 3.57 | 2127915 |
| 1736984400 | 3.72 | 0.28 | 8.14 | 3.57 | 3.75 | 3.46 | 5012948 |
| 1736898000 | 3.44 | 0.13 | 3.93 | 3.35 | 3.5 | 3.335 | 3085651 |
| 1736811600 | 3.31 | -0.05 | -1.49 | 3.25 | 3.35 | 3.23 | 3806964 |
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
