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 | -0.3 | -8.31024930748 | 3.61 | 3.61 | 3.24 | 990558 | 3.36586056 | CS |
| 4 | 0.0201 | 0.610960819478 | 3.2899 | 3.7899 | 2.91 | 1625420 | 3.21599558 | CS |
| 12 | -2.12 | -39.0423572744 | 5.43 | 6.16 | 2.91 | 1462686 | 4.07721789 | CS |
| 26 | -1.87 | -36.1003861004 | 5.18 | 6.61 | 2.91 | 1399360 | 4.67336563 | CS |
| 52 | -5.74 | -63.4254143646 | 9.05 | 10.07 | 2.91 | 1316846 | 5.3977824 | CS |
| 156 | -19.37 | -85.405643739 | 22.68 | 24.81 | 2.91 | 1039678 | 9.24268455 | CS |
| 260 | -18.33 | -84.7042513863 | 21.64 | 25.24 | 2.91 | 932897 | 11.95495796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 3.31 | 0.04 | 1.22 | 3.31 | 3.38 | 3.24 | 1068337 |
| 1736811600 | 3.27 | -0.12 | -3.54 | 3.36 | 3.41 | 3.24 | 1075493 |
| 1736552400 | 3.39 | -0.15 | -4.24 | 3.48 | 3.495 | 3.32 | 1029539 |
| 1736379600 | 3.54 | -0.12 | -3.28 | 3.6 | 3.625 | 3.47 | 801872 |
| 1736293200 | 3.66 | -0.05 | -1.35 | 3.73 | 3.78 | 3.58 | 1487730 |
| 1736206800 | 3.71 | 0.27 | 7.85 | 3.44 | 3.7899 | 3.44 | 1502729 |
| 1735947600 | 3.44 | 0.09 | 2.69 | 3.41 | 3.5 | 3.21 | 1834570 |
| 1735861200 | 3.35 | 0.2 | 6.35 | 3.18 | 3.36 | 3.15 | 1086131 |
| 1735688400 | 3.15 | 0.18 | 6.06 | 3.0099999 | 3.17 | 2.99 | 2658099 |
| 1735602000 | 2.97 | -0.04 | -1.33 | 2.99 | 3.02 | 2.925 | 1457000 |
| 1735342800 | 3.0099999 | -0.11 | -3.53 | 3.11 | 3.16 | 2.94 | 1330727 |
| 1735256400 | 3.12 | 0.09 | 2.97 | 3 | 3.14 | 2.97 | 1271810 |
| 1735077840 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.09 | 2.91 | 737677 |
| 1734997200 | 3.06 | 0.07 | 2.34 | 3 | 3.11 | 2.985 | 2082423 |
| 1734738000 | 2.99 | -0.02 | -0.66 | 2.97 | 3.13 | 2.96 | 3903722 |
| 1734651600 | 3.0099999 | -0.26 | -7.95 | 3.2 | 3.29 | 2.97 | 2164209 |
| 1734565200 | 3.27 | -0.02 | -0.61 | 3.32 | 3.44 | 3.18 | 2487724 |
| 1734478800 | 3.29 | -0.22 | -6.27 | 3.48 | 3.49 | 3.27 | 2563386 |
| 1734392400 | 3.51 | -0.21 | -5.65 | 3.69 | 3.805 | 3.5 | 1933633 |
| 1734133200 | 3.72 | -0.18 | -4.62 | 3.85 | 3.88 | 3.65 | 1450245 |
| 1734046800 | 3.9 | -0.09 | -2.26 | 3.97 | 4.1392 | 3.9 | 1105901 |
| 1733960400 | 3.99 | -0.38 | -8.70 | 4.41 | 4.45 | 3.99 | 1491259 |
| 1733874000 | 4.37 | 0.26 | 6.33 | 4.13 | 4.39 | 4.1 | 1218682 |
| 1733787600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.1849999 | 4.0599999 | 714765 |
| 1733528400 | 4.1 | -0.06 | -1.44 | 4.21 | 4.22 | 3.97 | 1139976 |
| 1733442000 | 4.16 | -0.18 | -4.15 | 4.34 | 4.345 | 4.16 | 954521 |
| 1733355600 | 4.34 | 0 | 0.00 | 4.29 | 4.36 | 4.25 | 740637 |
| 1733269200 | 4.34 | -0.03 | -0.69 | 4.36 | 4.48 | 4.32 | 1311573 |
| 1733182800 | 4.37 | 0.1 | 2.34 | 4.29 | 4.4349999 | 4.16 | 1353792 |
| 1732917840 | 4.2699999 | -0.04 | -0.93 | 4.33 | 4.41 | 4.24 | 386889 |
| 1732750800 | 4.3099999 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.26 | 793034 |
| 1732664400 | 4.26 | -0.1 | -2.29 | 4.36 | 4.41 | 4.14 | 1353550 |
| 1732578000 | 4.36 | -0.01 | -0.23 | 4.39 | 4.5 | 4.265 | 1391438 |
| 1732318800 | 4.37 | 0.01 | 0.23 | 4.39 | 4.51 | 4.355 | 1525306 |
| 1732232400 | 4.36 | 0.15 | 3.56 | 4.3099999 | 4.415 | 4.24 | 2348631 |
| 1732146000 | 4.21 | -0.14 | -3.22 | 4.3099999 | 4.42 | 4.18 | 1559779 |
| 1732059600 | 4.35 | -0.09 | -2.03 | 4.34 | 4.405 | 4.285 | 855799 |
| 1731973200 | 4.44 | -0.25 | -5.33 | 4.7 | 4.72 | 4.44 | 880453 |
| 1731714000 | 4.69 | -0.1 | -2.09 | 4.8 | 4.94 | 4.69 | 1170807 |
| 1731627600 | 4.79 | 0.39 | 8.86 | 4.4 | 4.8099999 | 4.4 | 1694750 |
| 1731541200 | 4.4 | 0.01 | 0.23 | 4.43 | 4.55 | 4.275 | 1580409 |
| 1731454800 | 4.39 | -0.12 | -2.66 | 4.45 | 4.5199999 | 4.19 | 2493076 |
| 1731368400 | 4.51 | 0.23 | 5.37 | 4.33 | 4.61 | 4.2699999 | 2990665 |
| 1731109200 | 4.28 | -1.51 | -26.08 | 4.72 | 4.72 | 3.95 | 7065865 |
| 1731022800 | 5.79 | -0.16 | -2.69 | 5.95 | 6.085 | 5.78 | 1405636 |
| 1730936400 | 5.95 | 0.24 | 4.20 | 6.03 | 6.16 | 5.94 | 1837430 |
| 1730850000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.87 | 5.68 | 900997 |
| 1730763600 | 5.78 | -0.01 | -0.17 | 5.8 | 5.93 | 5.7699999 | 804154 |
| 1730500800 | 5.79 | 0.08 | 1.40 | 5.78 | 5.87 | 5.68 | 846831 |
| 1730414400 | 5.71 | -0.11 | -1.89 | 5.82 | 5.91 | 5.675 | 639028 |
| 1730328000 | 5.82 | 0.1 | 1.75 | 5.71 | 5.95 | 5.69 | 838971 |
| 1730241600 | 5.72 | 0.08 | 1.42 | 5.59 | 5.73 | 5.5199999 | 891701 |
| 1730155200 | 5.64 | 0.11 | 1.99 | 5.58 | 5.745 | 5.58 | 541917 |
| 1729896000 | 5.53 | -0.02 | -0.36 | 5.62 | 5.705 | 5.5199999 | 542343 |
| 1729809600 | 5.55 | 0.11 | 2.02 | 5.46 | 5.575 | 5.425 | 897331 |
| 1729723200 | 5.44 | -0.02 | -0.37 | 5.43 | 5.49 | 5.335 | 518107 |
| 1729636800 | 5.46 | -0.14 | -2.50 | 5.58 | 5.63 | 5.42 | 764791 |
| 1729550400 | 5.6 | -0.26 | -4.44 | 5.86 | 5.91 | 5.6 | 868008 |
| 1729291200 | 5.86 | -0.06 | -1.01 | 5.96 | 5.96 | 5.85 | 524380 |
| 1729204800 | 5.92 | 0.02 | 0.34 | 5.89 | 5.93 | 5.8099999 | 491905 |
| 1729118400 | 5.9 | 0.17 | 2.97 | 5.8 | 5.98 | 5.795 | 710410 |
| 1729032000 | 5.73 | 0.06 | 1.06 | 5.66 | 5.815 | 5.66 | 593011 |
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
