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 | -0.1804 | -8.7572815534 | 2.06 | 2.08 | 1.8201 | 1678134 | 1.91344272 | CS |
| 4 | -0.8804 | -31.8985507246 | 2.76 | 3.06 | 1.8201 | 2380812 | 2.38806514 | CS |
| 12 | -0.3204 | -14.5636363636 | 2.2 | 3.36 | 1.555 | 3290607 | 2.31191572 | CS |
| 26 | 0.1696 | 9.91812865497 | 1.71 | 3.36 | 0.9104 | 2703586 | 1.91784127 | CS |
| 52 | 0.5296 | 39.2296296296 | 1.35 | 3.36 | 0.9104 | 2216214 | 1.88813788 | CS |
| 156 | -6.5004 | -77.5704057279 | 8.38 | 16.94 | 0.9104 | 2229543 | 6.0621341 | CS |
| 260 | -7.5704 | -80.1100529101 | 9.45 | 16.94 | 0.9104 | 2065529 | 6.4515814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1.88 | 0.01 | 0.53 | 1.88 | 1.95 | 1.825 | 1019506 |
| 1738280400 | 1.87 | -0.01 | -0.53 | 1.95 | 2.07 | 1.84 | 1851552 |
| 1738194000 | 1.88 | 0.01 | 0.53 | 1.88 | 1.95 | 1.83 | 1517721 |
| 1738107600 | 1.87 | -0.08 | -4.10 | 1.95 | 1.99 | 1.83 | 1651357 |
| 1738021200 | 1.95 | -0.04 | -2.01 | 1.9 | 2.04 | 1.885 | 1364593 |
| 1737762000 | 1.99 | -0.11 | -5.24 | 2.06 | 2.08 | 1.96 | 2001408 |
| 1737675600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737589200 | 2.1 | -0.19 | -8.30 | 2.2799999 | 2.2799999 | 2.05 | 2433121 |
| 1737502800 | 2.29 | -0.2 | -8.03 | 2.48 | 2.48 | 2.2599999 | 2593354 |
| 1737157200 | 2.49 | 0.04 | 1.63 | 2.5299999 | 2.71 | 2.43 | 2683013 |
| 1737070800 | 2.45 | 0.14 | 6.06 | 2.35 | 2.455 | 2.31 | 1807330 |
| 1736984400 | 2.31 | 0.05 | 2.21 | 2.5 | 2.5 | 2.3 | 1996555 |
| 1736898000 | 2.2599999 | 0.04 | 1.80 | 2.27 | 2.415 | 2.215 | 1749878 |
| 1736811600 | 2.22 | -0.13 | -5.53 | 2.2599999 | 2.295 | 2.11 | 2465454 |
| 1736552400 | 2.35 | -0.25 | -9.62 | 2.5099999 | 2.55 | 2.32 | 2880389 |
| 1736379600 | 2.6 | -0.16 | -5.80 | 2.63 | 2.7002 | 2.55 | 2306328 |
| 1736293200 | 2.7599999 | -0.06 | -2.13 | 2.75 | 3.06 | 2.7 | 3295456 |
| 1736206800 | 2.82 | -0.07 | -2.42 | 2.95 | 2.9998999 | 2.55 | 5217389 |
| 1735947600 | 2.89 | 0.16 | 5.86 | 2.7799999 | 2.94 | 2.735 | 3170419 |
| 1735861200 | 2.73 | 0.15 | 5.81 | 2.69 | 2.89 | 2.58 | 4196215 |
| 1735688400 | 2.58 | -0.12 | -4.44 | 2.71 | 2.719 | 2.45 | 3275630 |
| 1735602000 | 2.7 | -0.33 | -10.89 | 2.89 | 2.9247 | 2.65 | 4397021 |
| 1735342800 | 3.0299999 | 0 | 0.00 | 2.95 | 3.15 | 2.85 | 4580353 |
| 1735256400 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.36 | 2.7799999 | 7784801 |
| 1735077840 | 2.98 | 0.42 | 16.41 | 2.6 | 3 | 2.43 | 5711558 |
| 1734997200 | 2.56 | 0.4 | 18.52 | 2.2 | 2.7799999 | 2.2 | 9613969 |
| 1734738000 | 2.16 | 0.35 | 19.34 | 2.0099999 | 2.27 | 1.94 | 6316070 |
| 1734651600 | 1.81 | 0.02 | 1.12 | 1.9 | 1.98 | 1.8 | 2438312 |
| 1734565200 | 1.79 | 0.03 | 1.70 | 1.75 | 2.17 | 1.73 | 5784297 |
| 1734478800 | 1.76 | 0.19 | 12.10 | 1.73 | 1.8 | 1.66 | 3449651 |
| 1734392400 | 1.57 | -0.14 | -8.19 | 1.69 | 1.7 | 1.555 | 1727845 |
| 1734133200 | 1.71 | 0.05 | 3.01 | 1.66 | 1.71 | 1.56 | 2365333 |
| 1734046800 | 1.66 | 0 | 0.00 | 1.65 | 1.81 | 1.62 | 1797242 |
| 1733960400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.71 | 1.58 | 2212952 |
| 1733874000 | 1.7 | -0.1 | -5.56 | 1.76 | 1.845 | 1.69 | 1263784 |
| 1733787600 | 1.8 | 0.1 | 5.88 | 1.73 | 1.92 | 1.7 | 1764187 |
| 1733528400 | 1.7 | -0.02 | -1.16 | 1.71 | 1.79 | 1.66 | 1351250 |
| 1733442000 | 1.72 | -0.11 | -6.01 | 1.83 | 1.86 | 1.7 | 2296666 |
| 1733355600 | 1.83 | -0.13 | -6.63 | 1.96 | 1.96 | 1.82 | 1773529 |
| 1733269200 | 1.96 | -0.08 | -3.92 | 2.02 | 2.04 | 1.85 | 3480617 |
| 1733182800 | 2.04 | -0.03 | -1.45 | 2.09 | 2.17 | 2.025 | 1685642 |
| 1732917840 | 2.07 | -0.07 | -3.27 | 2.1 | 2.19 | 2.05 | 994000 |
| 1732750800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.21 | 2.0299999 | 1828108 |
| 1732664400 | 2.15 | -0.08 | -3.59 | 2.2 | 2.29 | 2.1426 | 1493923 |
| 1732578000 | 2.23 | -0.22 | -8.98 | 2.27 | 2.29 | 2.0099999 | 4925819 |
| 1732318800 | 2.45 | -0.08 | -3.16 | 2.58 | 2.63 | 2.41 | 3667013 |
| 1732232400 | 2.5299999 | 0.33 | 15.00 | 2.22 | 2.66 | 2.22 | 7967247 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.345 | 2.17 | 2895741 |
| 1732059600 | 2.2799999 | 0.12 | 5.56 | 2.15 | 2.4 | 2.11 | 3607537 |
| 1731973200 | 2.16 | 0.06 | 2.86 | 2.16 | 2.25 | 2.1 | 1778249 |
| 1731714000 | 2.1 | -0.2 | -8.70 | 2.3 | 2.31 | 2.07 | 3103754 |
| 1731627600 | 2.3 | 0.2 | 9.52 | 2.17 | 2.435 | 2.14 | 7390470 |
| 1731541200 | 2.1 | -0.04 | -1.87 | 2.1 | 2.35 | 2.06 | 3456394 |
| 1731454800 | 2.14 | -0.18 | -7.76 | 2.21 | 2.4 | 2.06 | 5126875 |
| 1731368400 | 2.32 | 0.27 | 13.17 | 1.97 | 2.32 | 1.88 | 4611416 |
| 1731109200 | 2.05 | -0.3 | -12.77 | 2.23 | 2.3 | 1.81 | 8012171 |
| 1731022800 | 2.35 | 0.6 | 34.29 | 1.85 | 2.4 | 1.81 | 24845432 |
| 1730936400 | 1.75 | 0.7 | 66.67 | 1.3 | 1.8 | 1.18 | 44002579 |
| 1730850000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1 | 1082336 |
| 1730763600 | 1.03 | 0.05 | 5.07 | 1 | 1.03 | 1 | 828057 |
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
