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 | 0.09 | 2.74390243902 | 3.28 | 3.55 | 3.0501 | 2454483 | 3.30634349 | CS |
| 4 | 0.31 | 10.1307189542 | 3.06 | 3.55 | 2.85 | 2195647 | 3.23748792 | CS |
| 12 | -0.67 | -16.5841584158 | 4.04 | 4.04 | 2.85 | 2709780 | 3.33769299 | CS |
| 26 | -1.61 | -32.3293172691 | 4.98 | 6.29 | 2.85 | 2060740 | 4.06912408 | CS |
| 52 | -0.32 | -8.67208672087 | 3.69 | 6.29 | 2.51 | 1989507 | 3.79235047 | CS |
| 156 | -9.01 | -72.7786752827 | 12.38 | 14.29 | 1.88 | 2127282 | 4.24274119 | CS |
| 260 | -1.34 | -28.4501061571 | 4.71 | 17.04 | 1.88 | 2128683 | 5.948649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 3.37 | -0.07 | -2.03 | 3.48 | 3.55 | 3.34 | 2767400 |
| 1738798800 | 3.44 | 0.19 | 5.85 | 3.2799999 | 3.44 | 3.2599999 | 3106959 |
| 1738712400 | 3.25 | 0.07 | 2.20 | 3.16 | 3.2599999 | 3.11 | 2559467 |
| 1738626000 | 3.18 | -0.02 | -0.63 | 3.14 | 3.275 | 3.0501 | 1864409 |
| 1738366800 | 3.2 | -0.08 | -2.44 | 3.2799999 | 3.35 | 3.19 | 1891147 |
| 1738280400 | 3.2799999 | -0.04 | -1.20 | 3.34 | 3.39 | 3.2599999 | 2171614 |
| 1738194000 | 3.32 | 0.03 | 0.91 | 3.2599999 | 3.36 | 3.2 | 2785946 |
| 1738107600 | 3.29 | -0.15 | -4.36 | 3.44 | 3.48 | 3.2799999 | 3393356 |
| 1738021200 | 3.44 | 0.04 | 1.18 | 3.4 | 3.55 | 3.4 | 2226538 |
| 1737762000 | 3.4 | 0.06 | 1.80 | 3.37 | 3.42 | 3.3 | 1992297 |
| 1737675600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1737589200 | 3.34 | 0.04 | 1.21 | 3.2799999 | 3.405 | 3.2799999 | 2086611 |
| 1737502800 | 3.3 | 0.24 | 7.84 | 3.15 | 3.36 | 3.12 | 2178960 |
| 1737157200 | 3.06 | 0.05 | 1.66 | 3.05 | 3.08 | 2.98 | 1607243 |
| 1737070800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.8846 | 1999569 |
| 1736984400 | 3.0099999 | 0.1 | 3.44 | 2.94 | 3.04 | 2.94 | 2267421 |
| 1736898000 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.0299999 | 2.85 | 1019126 |
| 1736811600 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0099999 | 2.91 | 1446623 |
| 1736552400 | 2.97 | -0.13 | -4.19 | 3.08 | 3.09 | 2.96 | 2053999 |
| 1736379600 | 3.1 | 0.05 | 1.64 | 3.0099999 | 3.12 | 2.96 | 1274897 |
| 1736293200 | 3.05 | -0.01 | -0.33 | 3.08 | 3.16 | 3.0099999 | 1111181 |
| 1736206800 | 3.06 | -0.01 | -0.33 | 3.06 | 3.14 | 3.04 | 1460470 |
| 1735947600 | 3.07 | 0 | 0.00 | 3.05 | 3.1 | 2.97 | 1527914 |
| 1735861200 | 3.07 | 0.08 | 2.68 | 3.06 | 3.17 | 3.02 | 2085246 |
| 1735688400 | 2.99 | -0.02 | -0.66 | 3.02 | 3.08 | 2.98 | 1484584 |
| 1735602000 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.09 | 2.91 | 2118554 |
| 1735342800 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.09 | 2.995 | 2145295 |
| 1735256400 | 3.07 | -0.07 | -2.23 | 3.1 | 3.13 | 3.04 | 924377 |
| 1735077840 | 3.14 | 0.04 | 1.29 | 3.09 | 3.16 | 3.06 | 767411 |
| 1734997200 | 3.1 | -0.06 | -1.90 | 3.14 | 3.16 | 3 | 1625198 |
| 1734738000 | 3.16 | 0.12 | 3.95 | 3.06 | 3.18 | 3.04 | 3087786 |
| 1734651600 | 3.04 | 0 | 0.00 | 3.14 | 3.19 | 3.04 | 4482969 |
| 1734565200 | 3.04 | -0.17 | -5.30 | 3.21 | 3.265 | 3.04 | 5916868 |
| 1734478800 | 3.21 | -0.12 | -3.60 | 3.2599999 | 3.33 | 3.2 | 6119349 |
| 1734392400 | 3.33 | -0.14 | -4.03 | 3.43 | 3.53 | 3.33 | 8266159 |
| 1734133200 | 3.47 | 0.02 | 0.58 | 3.41 | 3.51 | 3.39 | 5097407 |
| 1734046800 | 3.45 | -0.19 | -5.22 | 3.655 | 3.73 | 3.32 | 7353422 |
| 1733960400 | 3.64 | 0.01 | 0.28 | 3.7213 | 3.76 | 3.59 | 5557429 |
| 1733874000 | 3.63 | 0.12 | 3.42 | 3.55 | 3.68 | 3.3899 | 6107531 |
| 1733787600 | 3.51 | 0.04 | 1.15 | 3.565 | 3.58 | 3.48 | 4225777 |
| 1733528400 | 3.47 | 0.1 | 2.97 | 3.4 | 3.555 | 3.38 | 6109867 |
| 1733442000 | 3.37 | -0.06 | -1.75 | 3.4581 | 3.49 | 3.35 | 3263726 |
| 1733355600 | 3.43 | 0.03 | 0.88 | 3.42 | 3.46 | 3.34 | 3807749 |
| 1733269200 | 3.4 | -0.02 | -0.58 | 3.44 | 3.445 | 3.335 | 1372420 |
| 1733182800 | 3.42 | -0.02 | -0.58 | 3.43 | 3.47 | 3.36 | 1532504 |
| 1732917840 | 3.44 | -0.02 | -0.58 | 3.485 | 3.505 | 3.43 | 638475 |
| 1732750800 | 3.46 | -0.11 | -3.08 | 3.62 | 3.8 | 3.41 | 1985741 |
| 1732664400 | 3.57 | -0.13 | -3.51 | 3.66 | 3.69 | 3.48 | 1625308 |
| 1732578000 | 3.7 | 0.05 | 1.37 | 3.5 | 3.78 | 3.5 | 2003445 |
| 1732318800 | 3.65 | -0.1 | -2.67 | 3.555 | 3.68 | 3.48 | 2760969 |
| 1732232400 | 3.75 | -0.08 | -2.09 | 3.77 | 3.77 | 3.5 | 2057901 |
| 1732146000 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.665 | 1146144 |
| 1732059600 | 3.81 | 0.11 | 2.97 | 3.645 | 3.82 | 3.605 | 1232131 |
| 1731973200 | 3.7 | -0.14 | -3.65 | 3.8115 | 3.89 | 3.685 | 1507694 |
| 1731714000 | 3.84 | -0.15 | -3.76 | 3.98 | 3.98 | 3.785 | 2153176 |
| 1731627600 | 3.99 | -0.05 | -1.24 | 4.01 | 4.19 | 3.95 | 1515403 |
| 1731541200 | 4.04 | -0.18 | -4.27 | 4.24 | 4.255 | 4.04 | 2073424 |
| 1731454800 | 4.22 | -0.29 | -6.43 | 4.49 | 4.5499 | 4.08 | 2442545 |
| 1731368400 | 4.51 | 0.02 | 0.45 | 4.5599999 | 4.64 | 4.465 | 2320126 |
| 1731109200 | 4.49 | 0.1 | 2.28 | 4.39 | 4.53 | 4.375 | 2012878 |
| 1731022800 | 4.39 | -0.03 | -0.68 | 4.425 | 4.45 | 4.29 | 1428188 |
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
