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 | 0.11 | 2.65060240964 | 4.15 | 4.28 | 3.9101 | 2873708 | 4.11001428 | CS |
| 4 | -0.1 | -2.29357798165 | 4.36 | 4.66 | 3.9101 | 2182687 | 4.26710423 | CS |
| 12 | -0.22 | -4.91071428571 | 4.48 | 5.54 | 3.9101 | 2817326 | 4.63372795 | CS |
| 26 | -4.73 | -52.6140155729 | 8.99 | 10.1 | 3.59 | 3015998 | 5.7327037 | CS |
| 52 | -8.75 | -67.2559569562 | 13.01 | 15.1 | 3.59 | 2452602 | 7.85428915 | CS |
| 156 | -7.96 | -65.1391162029 | 12.22 | 17.7 | 3.59 | 1426784 | 10.38850065 | CS |
| 260 | -6.44 | -60.1869158879 | 10.7 | 17.7 | 3.59 | 982273 | 10.37072961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 4.26 | 0.1 | 2.40 | 4.24 | 4.4 | 4.24 | 2461168 |
| 1782945600 | 4.16 | 0.06 | 1.46 | 4.15 | 4.28 | 4.115 | 1463908 |
| 1782859200 | 4.1 | 0.14 | 3.54 | 4 | 4.18 | 3.96 | 2443149 |
| 1782772800 | 3.96 | -0.23 | -5.49 | 4.25 | 4.264 | 3.9101 | 2986256 |
| 1782513600 | 4.19 | 0.1 | 2.44 | 4.03 | 4.26 | 4.03 | 5488842 |
| 1782427200 | 4.09 | -0.02 | -0.49 | 4.15 | 4.275 | 4.0599999 | 1986383 |
| 1782340800 | 4.11 | -0.05 | -1.20 | 4.16 | 4.21 | 4.07 | 1443396 |
| 1782254400 | 4.16 | -0.12 | -2.80 | 4.23 | 4.3 | 4.045 | 2657037 |
| 1782168000 | 4.28 | -0.25 | -5.52 | 4.47 | 4.5599999 | 4.28 | 1823221 |
| 1781822400 | 4.53 | 0.12 | 2.72 | 4.43 | 4.53 | 4.38 | 2151774 |
| 1781736000 | 4.41 | -0.02 | -0.45 | 4.4 | 4.66 | 4.38 | 2099110 |
| 1781649600 | 4.43 | -0.03 | -0.67 | 4.51 | 4.5599999 | 4.335 | 1661643 |
| 1781563200 | 4.46 | 0.19 | 4.45 | 4.425 | 4.545 | 4.35 | 2978814 |
| 1781304000 | 4.2699999 | 0.02 | 0.47 | 4.33 | 4.4349999 | 4.215 | 1504320 |
| 1781217600 | 4.25 | 0.04 | 0.95 | 4.23 | 4.25 | 4.11 | 1771260 |
| 1781131200 | 4.21 | -0.23 | -5.18 | 4.49 | 4.51 | 4.19 | 2255212 |
| 1781044800 | 4.44 | 0.01 | 0.23 | 4.47 | 4.5599999 | 4.425 | 1359858 |
| 1780958400 | 4.43 | -0.02 | -0.45 | 4.43 | 4.555 | 4.365 | 1669742 |
| 1780699200 | 4.45 | 0 | 0.00 | 4.42 | 4.47 | 4.36 | 1516585 |
| 1780612800 | 4.45 | 0.14 | 3.25 | 4.36 | 4.5 | 4.305 | 2210552 |
| 1780526400 | 4.3099999 | -0.25 | -5.48 | 4.46 | 4.495 | 4.25 | 2787012 |
| 1780440000 | 4.5599999 | -0.05 | -1.08 | 4.5599999 | 4.705 | 4.415 | 4504704 |
| 1780353600 | 4.61 | -0.03 | -0.65 | 4.55 | 4.62 | 4.455 | 3269094 |
| 1780094400 | 4.64 | 0.13 | 2.88 | 4.48 | 4.86 | 4.4202 | 3158155 |
| 1780008000 | 4.51 | -0.03 | -0.66 | 4.5 | 4.525 | 4.43 | 1772254 |
| 1779921600 | 4.54 | -0.03 | -0.66 | 4.66 | 4.695 | 4.5 | 1810199 |
| 1779835200 | 4.57 | 0.04 | 0.88 | 4.5199999 | 4.745 | 4.5199999 | 3230541 |
| 1779489600 | 4.53 | -0.17 | -3.62 | 4.67 | 4.67 | 4.465 | 3061252 |
| 1779403200 | 4.7 | 0.03 | 0.64 | 4.57 | 4.705 | 4.53 | 2825145 |
| 1779316800 | 4.67 | 0.4 | 9.37 | 4.25 | 4.68 | 4.25 | 3530405 |
| 1779230400 | 4.2699999 | -0.1 | -2.29 | 4.32 | 4.345 | 4.19 | 2088331 |
| 1779144000 | 4.37 | -0.28 | -6.02 | 4.61 | 4.7 | 4.315 | 2774612 |
| 1778884800 | 4.65 | -0.19 | -3.93 | 4.79 | 4.8099999 | 4.61 | 3036306 |
| 1778798400 | 4.84 | 0.33 | 7.32 | 4.54 | 4.85 | 4.54 | 2693543 |
| 1778712000 | 4.51 | -0.09 | -1.96 | 4.54 | 4.61 | 4.4349999 | 2485329 |
| 1778625600 | 4.6 | -0.16 | -3.36 | 4.61 | 4.68 | 4.46 | 4636894 |
| 1778539200 | 4.76 | -0.38 | -7.39 | 4.93 | 5.12 | 4.72 | 6938078 |
| 1778280000 | 5.14 | -0.02 | -0.39 | 4.96 | 5.285 | 4.877 | 5043185 |
| 1778193600 | 5.16 | -0.14 | -2.64 | 5.37 | 5.42 | 5.16 | 3561425 |
| 1778107200 | 5.3 | 0.09 | 1.73 | 5.3 | 5.405 | 5.17 | 3394290 |
| 1778020800 | 5.21 | -0.05 | -0.95 | 5.26 | 5.54 | 5.16 | 4188766 |
| 1777934400 | 5.26 | 0.06 | 1.15 | 5.19 | 5.315 | 5.14 | 5181047 |
| 1777675200 | 5.2 | 0.28 | 5.69 | 4.99 | 5.2 | 4.96 | 2573768 |
| 1777588800 | 4.92 | 0.07 | 1.44 | 4.8 | 5.03 | 4.7 | 3401413 |
| 1777502400 | 4.85 | 0.05 | 1.04 | 4.73 | 4.9 | 4.67 | 2888733 |
| 1777416000 | 4.8 | 0.09 | 1.91 | 4.714 | 4.905 | 4.71 | 2580399 |
| 1777329600 | 4.71 | -0.17 | -3.48 | 4.82 | 4.9349999 | 4.605 | 2897524 |
| 1777070400 | 4.88 | 0.4 | 8.93 | 4.5 | 4.8949999 | 4.42 | 3116578 |
| 1776984000 | 4.48 | -0.23 | -4.88 | 4.64 | 4.675 | 4.4349999 | 2149865 |
| 1776897600 | 4.71 | 0.18 | 3.97 | 4.58 | 4.7699999 | 4.57 | 2357279 |
| 1776811200 | 4.53 | -0.46 | -9.22 | 4.97 | 4.97 | 4.5199999 | 2009563 |
| 1776724800 | 4.99 | 0.03 | 0.60 | 4.88 | 5.0373 | 4.87 | 2333065 |
| 1776465600 | 4.96 | 0.29 | 6.21 | 4.82 | 5.005 | 4.76 | 3425297 |
| 1776379200 | 4.67 | -0.06 | -1.27 | 4.79 | 4.83 | 4.64 | 2922703 |
| 1776292800 | 4.73 | 0.02 | 0.42 | 4.74 | 4.86 | 4.675 | 2778529 |
| 1776206400 | 4.71 | 0.22 | 4.90 | 4.6 | 4.75 | 4.58 | 3567682 |
| 1776120000 | 4.49 | 0.13 | 2.98 | 4.3 | 4.505 | 4.3 | 2457359 |
| 1775860800 | 4.36 | -0.04 | -0.91 | 4.39 | 4.405 | 4.26 | 2075488 |
| 1775774400 | 4.4 | -0.13 | -2.87 | 4.48 | 4.5 | 4.385 | 2428028 |
| 1775688000 | 4.53 | -0.01 | -0.22 | 4.79 | 4.9 | 4.5199999 | 3311437 |
| 1775601600 | 4.54 | 0.06 | 1.34 | 4.5 | 4.57 | 4.35 | 5839845 |
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.
