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 | 0.04 | 1.01265822785 | 3.95 | 4.01 | 3.87 | 761929 | 3.9495401 | CS |
| 4 | 0.02 | 0.503778337531 | 3.97 | 4.01 | 3.87 | 468813 | 3.96166278 | CS |
| 12 | -0.07 | -1.72413793103 | 4.06 | 4.06 | 3.85 | 416735 | 3.9721612 | CS |
| 26 | 0.17 | 4.4502617801 | 3.82 | 4.06 | 3.75 | 402552 | 3.94209484 | CS |
| 52 | 0.15 | 3.90625 | 3.84 | 4.06 | 3.69 | 375768 | 3.90174151 | CS |
| 156 | -1.12 | -21.9178082192 | 5.11 | 5.23 | 3.52 | 303354 | 3.97581179 | CS |
| 260 | -1 | -20.0400801603 | 4.99 | 5.43 | 3 | 345452 | 4.35789422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.98 | -0.03 | -0.75 | 4 | 4.01 | 3.98 | 182504 |
| 1734997200 | 4.01 | 0.07 | 1.78 | 3.95 | 4.01 | 3.94 | 1554862 |
| 1734738000 | 3.94 | 0.03 | 0.77 | 3.93 | 3.96 | 3.91 | 539204 |
| 1734651600 | 3.91 | 0.02 | 0.51 | 3.92 | 3.94 | 3.89 | 1013207 |
| 1734565200 | 3.89 | -0.02 | -0.51 | 3.94 | 3.95 | 3.87 | 524752 |
| 1734478800 | 3.91 | -0.05 | -1.26 | 3.95 | 3.95 | 3.9 | 390421 |
| 1734392400 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.95 | 464482 |
| 1734133200 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.93 | 356353 |
| 1734046800 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 281804 |
| 1733960400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 282958 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.98 | 200562 |
| 1733787600 | 3.97 | -0.02 | -0.50 | 3.97 | 4 | 3.97 | 248582 |
| 1733528400 | 3.99 | 0.03 | 0.76 | 3.97 | 3.99 | 3.965 | 329205 |
| 1733442000 | 3.96 | -0.01 | -0.25 | 3.97 | 3.975 | 3.94 | 729104 |
| 1733355600 | 3.97 | -0.03 | -0.75 | 3.98 | 3.99 | 3.97 | 320534 |
| 1733269200 | 4 | 0.02 | 0.50 | 3.97 | 4.005 | 3.97 | 527992 |
| 1733182800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 489430 |
| 1732917840 | 3.98 | 0.03 | 0.76 | 3.95 | 3.99 | 3.93 | 186329 |
| 1732750800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.92 | 428214 |
| 1732664400 | 3.95 | -0.03 | -0.63 | 3.97 | 3.9788 | 3.95 | 435599 |
| 1732578000 | 3.975 | 0.02 | 0.63 | 3.97 | 3.99 | 3.96 | 323658 |
| 1732318800 | 3.95 | 0 | 0.00 | 3.96 | 3.9999 | 3.945 | 1132781 |
| 1732232400 | 3.95 | -0.01 | -0.25 | 3.96 | 3.97 | 3.935 | 477965 |
| 1732146000 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 265910 |
| 1732059600 | 3.97 | 0.06 | 1.53 | 3.91 | 3.97 | 3.9 | 552207 |
| 1731973200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.93 | 3.86 | 419864 |
| 1731714000 | 3.86 | -0.05 | -1.28 | 3.9 | 3.93 | 3.85 | 566282 |
| 1731627600 | 3.91 | -0.06 | -1.39 | 3.95 | 3.965 | 3.91 | 565986 |
| 1731541200 | 3.965 | -0.01 | -0.25 | 3.97 | 3.99 | 3.95 | 684347 |
| 1731454800 | 3.975 | -0.05 | -1.12 | 4.0199999 | 4.0199999 | 3.97 | 272971 |
| 1731368400 | 4.0199999 | 0 | 0.00 | 4.01 | 4.03 | 3.98 | 314583 |
| 1731109200 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 3.99 | 339160 |
| 1731022800 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 257044 |
| 1730936400 | 4 | 0.05 | 1.27 | 3.96 | 4 | 3.94 | 616337 |
| 1730850000 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.94 | 284000 |
| 1730763600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.98 | 3.94 | 279746 |
| 1730500800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 304616 |
| 1730414400 | 3.96 | 0.01 | 0.25 | 3.96 | 3.97 | 3.94 | 340880 |
| 1730328000 | 3.95 | 0.01 | 0.25 | 3.96 | 3.9607 | 3.92 | 272513 |
| 1730241600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.9797 | 3.94 | 396144 |
| 1730155200 | 3.98 | 0 | 0.00 | 3.98 | 3.995 | 3.97 | 279504 |
| 1729896000 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.965 | 532245 |
| 1729809600 | 3.98 | 0 | 0.00 | 3.96 | 3.98 | 3.95 | 502731 |
| 1729723200 | 3.98 | -0.01 | -0.25 | 3.99 | 3.99 | 3.97 | 300288 |
| 1729636800 | 3.99 | -0.02 | -0.50 | 3.99 | 3.9992 | 3.97 | 537043 |
| 1729550400 | 4.01 | 0.03 | 0.75 | 3.99 | 4.01 | 3.98 | 289823 |
| 1729291200 | 3.98 | -0.04 | -1.00 | 4.01 | 4.0199999 | 3.98 | 540770 |
| 1729204800 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 4.01 | 171517 |
| 1729118400 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.03 | 4.01 | 415266 |
| 1729032000 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 407299 |
| 1728945600 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 4 | 247284 |
| 1728686400 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 315433 |
| 1728600000 | 4.0199999 | 0.01 | 0.25 | 4.03 | 4.03 | 4.015 | 294600 |
| 1728513600 | 4.01 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 300339 |
| 1728427200 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 233714 |
| 1728340800 | 4 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 3.99 | 353875 |
| 1728081600 | 4.01 | -0.02 | -0.50 | 4.03 | 4.04 | 4 | 472849 |
| 1727995200 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 331498 |
| 1727908800 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 4.03 | 384458 |
| 1727822400 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.0199999 | 438927 |
| 1727736000 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.05 | 4.01 | 562282 |
| 1727476800 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 3.99 | 515580 |
| 1727390400 | 4 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 357123 |
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
