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 | -0.1 | -4.04858299595 | 2.47 | 2.595 | 2.36 | 27636425 | 2.48320075 | CS |
| 4 | -0.13 | -5.2 | 2.5 | 2.6267 | 2.25 | 31768597 | 2.46253561 | CS |
| 12 | -0.485 | -16.9877408056 | 2.855 | 2.86 | 2.2001 | 22182557 | 2.52020309 | CS |
| 26 | -1.31 | -35.597826087 | 3.68 | 3.75 | 2.2001 | 16115588 | 2.73154225 | CS |
| 52 | -1.02 | -30.0884955752 | 3.39 | 4.0784 | 2.2001 | 13033205 | 3.04254498 | CS |
| 156 | 1.8481 | 354.109982755 | 0.5219 | 4.65 | 0.5219 | 6458866 | 3.24960363 | CS |
| 260 | 1.33 | 127.884615385 | 1.04 | 4.65 | 0.19 | 4284449 | 2.95556139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 2.37 | -0.06 | -2.47 | 2.44 | 2.4488 | 2.36 | 31669551 |
| 1740181200 | 2.43 | -0.14 | -5.45 | 2.55 | 2.55 | 2.4 | 27862345 |
| 1740094800 | 2.57 | 0.03 | 1.18 | 2.56 | 2.57 | 2.5099999 | 27050528 |
| 1740008400 | 2.54 | 0.01 | 0.40 | 2.57 | 2.595 | 2.5099999 | 30452144 |
| 1739922000 | 2.5299999 | 0.08 | 3.27 | 2.47 | 2.54 | 2.44 | 21147558 |
| 1739576400 | 2.45 | -0.02 | -0.81 | 2.5 | 2.52 | 2.43 | 30106334 |
| 1739490000 | 2.47 | 0.01 | 0.41 | 2.45 | 2.5 | 2.43 | 34596482 |
| 1739403600 | 2.46 | -0.12 | -4.65 | 2.57 | 2.58 | 2.45 | 24457824 |
| 1739317200 | 2.58 | 0.02 | 0.78 | 2.6 | 2.6267 | 2.56 | 40762544 |
| 1739230800 | 2.56 | 0.12 | 4.92 | 2.48 | 2.5799 | 2.47 | 15224826 |
| 1738971600 | 2.44 | 0.08 | 3.39 | 2.38 | 2.47 | 2.3748 | 30780370 |
| 1738885200 | 2.36 | -0.08 | -3.28 | 2.47 | 2.48 | 2.3401 | 22966554 |
| 1738798800 | 2.44 | -0.03 | -1.21 | 2.48 | 2.495 | 2.42 | 33926740 |
| 1738712400 | 2.47 | 0.12 | 5.11 | 2.37 | 2.48 | 2.33 | 27731523 |
| 1738626000 | 2.35 | -0.05 | -2.08 | 2.3 | 2.3999 | 2.25 | 58816824 |
| 1738366800 | 2.4 | -0.1 | -4.00 | 2.49 | 2.5 | 2.4 | 36360330 |
| 1738280400 | 2.5 | 0 | 0.00 | 2.54 | 2.54 | 2.46 | 44030025 |
| 1738194000 | 2.5 | 0.04 | 1.63 | 2.45 | 2.5099 | 2.41 | 35150765 |
| 1738107600 | 2.46 | -0.02 | -0.81 | 2.5 | 2.5099999 | 2.43 | 37408515 |
| 1738021200 | 2.48 | -0.05 | -1.98 | 2.5299999 | 2.54 | 2.42 | 37338486 |
| 1737762000 | 2.5299999 | -0.08 | -3.07 | 2.57 | 2.59 | 2.5099999 | 26689471 |
| 1737675600 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1737589200 | 2.61 | -0.02 | -0.76 | 2.62 | 2.66 | 2.59 | 19550477 |
| 1737502800 | 2.63 | -0.01 | -0.38 | 2.63 | 2.67 | 2.56 | 37037767 |
| 1737157200 | 2.64 | 0 | 0.00 | 2.64 | 2.671 | 2.61 | 18604224 |
| 1737070800 | 2.64 | -0.11 | -4.00 | 2.7 | 2.775 | 2.64 | 28831809 |
| 1736984400 | 2.75 | 0.05 | 1.85 | 2.74 | 2.7673 | 2.69 | 21710702 |
| 1736898000 | 2.7 | -0.02 | -0.74 | 2.68 | 2.74 | 2.59 | 27906715 |
| 1736811600 | 2.72 | -0.01 | -0.37 | 2.75 | 2.8176 | 2.7 | 32337621 |
| 1736552400 | 2.73 | 0.05 | 1.87 | 2.73 | 2.7799999 | 2.6842 | 23543588 |
| 1736379600 | 2.68 | -0.01 | -0.37 | 2.66 | 2.68 | 2.63 | 18971451 |
| 1736293200 | 2.69 | 0.04 | 1.51 | 2.67 | 2.71 | 2.65 | 16237309 |
| 1736206800 | 2.65 | 0.01 | 0.38 | 2.67 | 2.73 | 2.63 | 12432176 |
| 1735947600 | 2.64 | -0.01 | -0.38 | 2.68 | 2.69 | 2.6 | 12699443 |
| 1735861200 | 2.65 | 0.07 | 2.71 | 2.61 | 2.69 | 2.61 | 20634474 |
| 1735688400 | 2.58 | 0.12 | 4.88 | 2.46 | 2.59 | 2.46 | 18106533 |
| 1735602000 | 2.46 | 0.04 | 1.65 | 2.45 | 2.5 | 2.4 | 17346918 |
| 1735342800 | 2.42 | 0.02 | 0.83 | 2.4 | 2.45 | 2.38 | 10783290 |
| 1735256400 | 2.4 | -0.01 | -0.41 | 2.41 | 2.43 | 2.38 | 4033666 |
| 1735077840 | 2.41 | 0.03 | 1.26 | 2.39 | 2.44 | 2.37 | 8548463 |
| 1734997200 | 2.38 | 0.09 | 3.93 | 2.2799999 | 2.38 | 2.25 | 16435818 |
| 1734738000 | 2.29 | 0.06 | 2.69 | 2.2 | 2.31 | 2.195 | 15169068 |
| 1734651600 | 2.23 | -0.03 | -1.33 | 2.29 | 2.32 | 2.22 | 12104218 |
| 1734565200 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.375 | 2.25 | 14796615 |
| 1734478800 | 2.34 | -0.03 | -1.27 | 2.33 | 2.36 | 2.2599999 | 11195931 |
| 1734392400 | 2.37 | -0.13 | -5.20 | 2.48 | 2.49 | 2.37 | 9614682 |
| 1734133200 | 2.5 | -0.03 | -1.19 | 2.52 | 2.5299999 | 2.48 | 6833666 |
| 1734046800 | 2.5299999 | -0.07 | -2.69 | 2.6 | 2.6 | 2.5099999 | 7183627 |
| 1733960400 | 2.6 | 0.08 | 3.17 | 2.52 | 2.6 | 2.5 | 13116532 |
| 1733874000 | 2.52 | -0.04 | -1.56 | 2.56 | 2.58 | 2.5099999 | 10870608 |
| 1733787600 | 2.56 | -0.02 | -0.78 | 2.61 | 2.64 | 2.55 | 10181104 |
| 1733528400 | 2.58 | -0.11 | -4.09 | 2.66 | 2.68 | 2.56 | 8724169 |
| 1733442000 | 2.69 | 0.02 | 0.75 | 2.69 | 2.73 | 2.66 | 12574754 |
| 1733355600 | 2.67 | -0.16 | -5.65 | 2.83 | 2.84 | 2.59 | 24166304 |
| 1733269200 | 2.83 | 0.01 | 0.35 | 2.84 | 2.875 | 2.79 | 10061697 |
| 1733182800 | 2.82 | -0.03 | -1.05 | 2.84 | 2.85 | 2.77 | 10698844 |
| 1732917840 | 2.85 | 0.01 | 0.35 | 2.87 | 2.87 | 2.82 | 5773560 |
| 1732750800 | 2.84 | 0.01 | 0.35 | 2.87 | 2.9 | 2.82 | 10036119 |
| 1732664400 | 2.83 | -0.07 | -2.41 | 2.89 | 2.89 | 2.79 | 12829315 |
| 1732578000 | 2.9 | -0.12 | -3.97 | 3.0099999 | 3.04 | 2.88 | 12797287 |
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
