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 | 0.02 | 0.434782608696 | 4.6 | 4.665 | 4.59 | 416356 | 4.61964055 | CS |
| 4 | -0.01 | -0.215982721382 | 4.63 | 4.72 | 4.43 | 484711 | 4.57205136 | CS |
| 12 | -0.15 | -3.14465408805 | 4.77 | 4.94 | 4.43 | 560595 | 4.66341259 | CS |
| 26 | 0 | 0 | 4.62 | 5.044 | 4.15 | 721055 | 4.69605622 | CS |
| 52 | -0.66 | -12.5 | 5.28 | 5.28 | 4.15 | 789336 | 4.71223979 | CS |
| 156 | -0.72 | -13.4831460674 | 5.34 | 6.67 | 3.88 | 691307 | 5.01295632 | CS |
| 260 | -4.36 | -48.5523385301 | 8.98 | 9.89 | 3.88 | 577474 | 5.57432254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 4.62 | 0.02 | 0.43 | 4.6 | 4.6295 | 4.58 | 349634 |
| 1783550400 | 4.6 | -0.03 | -0.65 | 4.62 | 4.64 | 4.6 | 384084 |
| 1783464000 | 4.63 | 0 | 0.00 | 4.62 | 4.665 | 4.62 | 359989 |
| 1783377600 | 4.63 | 0.01 | 0.22 | 4.64 | 4.65 | 4.605 | 348316 |
| 1783032000 | 4.62 | 0.06 | 1.32 | 4.6 | 4.63 | 4.59 | 573033 |
| 1782945600 | 4.5599999 | -0.05 | -1.08 | 4.6 | 4.6 | 4.54 | 516142 |
| 1782859200 | 4.61 | 0 | 0.00 | 4.64 | 4.64 | 4.5632 | 780122 |
| 1782772800 | 4.61 | 0.02 | 0.44 | 4.6 | 4.635 | 4.55 | 657881 |
| 1782513600 | 4.59 | 0.09 | 2.00 | 4.5199999 | 4.61 | 4.515 | 401488 |
| 1782427200 | 4.5 | 0 | 0.00 | 4.51 | 4.515 | 4.46 | 461144 |
| 1782340800 | 4.5 | 0 | 0.00 | 4.5199999 | 4.5298999 | 4.49 | 326171 |
| 1782254400 | 4.5 | 0.05 | 1.12 | 4.43 | 4.5 | 4.43 | 477508 |
| 1782168000 | 4.45 | -0.04 | -0.89 | 4.46 | 4.5 | 4.45 | 695893 |
| 1781822400 | 4.49 | -0.03 | -0.66 | 4.48 | 4.53 | 4.48 | 573126 |
| 1781736000 | 4.5199999 | -0.13 | -2.80 | 4.65 | 4.655 | 4.5199999 | 592990 |
| 1781649600 | 4.65 | 0 | 0.00 | 4.67 | 4.69 | 4.63 | 404344 |
| 1781563200 | 4.65 | 0 | 0.00 | 4.57 | 4.72 | 4.57 | 428500 |
| 1781304000 | 4.65 | 0.01 | 0.22 | 4.63 | 4.67 | 4.62 | 366908 |
| 1781217600 | 4.64 | 0.05 | 1.09 | 4.63 | 4.6475 | 4.585 | 377157 |
| 1781131200 | 4.59 | 0.02 | 0.44 | 4.57 | 4.615 | 4.55 | 374996 |
| 1781044800 | 4.57 | 0.06 | 1.33 | 4.54 | 4.57 | 4.51 | 689488 |
| 1780958400 | 4.51 | -0.03 | -0.66 | 4.57 | 4.6392 | 4.5 | 546753 |
| 1780699200 | 4.54 | 0 | 0.00 | 4.55 | 4.5599999 | 4.53 | 469474 |
| 1780612800 | 4.54 | 0.02 | 0.44 | 4.55 | 4.5679999 | 4.51 | 538299 |
| 1780526400 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.5599999 | 4.46 | 1173991 |
| 1780440000 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.575 | 4.5331 | 439205 |
| 1780353600 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.665 | 4.5599999 | 835291 |
| 1780094400 | 4.66 | -0.05 | -1.06 | 4.74 | 4.8157 | 4.655 | 1024719 |
| 1780008000 | 4.71 | 0.04 | 0.86 | 4.68 | 4.72 | 4.65 | 689358 |
| 1779921600 | 4.67 | -0.03 | -0.64 | 4.71 | 4.71 | 4.66 | 548769 |
| 1779835200 | 4.7 | 0.01 | 0.21 | 4.69 | 4.735 | 4.68 | 631248 |
| 1779489600 | 4.69 | 0.04 | 0.86 | 4.68 | 4.7 | 4.6501 | 256359 |
| 1779403200 | 4.65 | -0.04 | -0.85 | 4.68 | 4.68 | 4.6 | 500552 |
| 1779316800 | 4.69 | 0.07 | 1.52 | 4.59 | 4.69 | 4.575 | 490496 |
| 1779230400 | 4.62 | -0.03 | -0.65 | 4.64 | 4.6499 | 4.62 | 422393 |
| 1779144000 | 4.65 | 0.05 | 1.09 | 4.61 | 4.6862 | 4.6001 | 486929 |
| 1778884800 | 4.6 | -0.11 | -2.34 | 4.68 | 4.695 | 4.58 | 540665 |
| 1778798400 | 4.71 | -0.05 | -1.05 | 4.79 | 4.79 | 4.705 | 414435 |
| 1778712000 | 4.76 | -0.01 | -0.21 | 4.75 | 4.79 | 4.71 | 515528 |
| 1778625600 | 4.7699999 | -0.05 | -1.04 | 4.83 | 4.83 | 4.75 | 365124 |
| 1778539200 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.78 | 385775 |
| 1778280000 | 4.83 | -0.02 | -0.41 | 4.86 | 4.8999 | 4.82 | 1079334 |
| 1778193600 | 4.85 | -0.04 | -0.82 | 4.9 | 4.9 | 4.8099999 | 339567 |
| 1778107200 | 4.89 | 0.15 | 3.16 | 4.75 | 4.94 | 4.75 | 1641891 |
| 1778020800 | 4.74 | 0.06 | 1.28 | 4.7 | 4.74 | 4.68 | 589686 |
| 1777934400 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.68 | 529163 |
| 1777675200 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.78 | 4.7112 | 478243 |
| 1777588800 | 4.76 | 0.08 | 1.71 | 4.7 | 4.76 | 4.68 | 1030826 |
| 1777502400 | 4.68 | -0.01 | -0.21 | 4.71 | 4.7101 | 4.66 | 405933 |
| 1777416000 | 4.69 | 0 | 0.00 | 4.69 | 4.7 | 4.635 | 646926 |
| 1777329600 | 4.69 | -0.03 | -0.64 | 4.7 | 4.7383 | 4.69 | 484681 |
| 1777070400 | 4.72 | -0.01 | -0.21 | 4.74 | 4.75 | 4.705 | 436649 |
| 1776984000 | 4.73 | 0.02 | 0.42 | 4.71 | 4.73 | 4.66 | 390267 |
| 1776897600 | 4.71 | 0.01 | 0.21 | 4.71 | 4.7599 | 4.71 | 492503 |
| 1776811200 | 4.7 | -0.12 | -2.49 | 4.82 | 4.82 | 4.7 | 873155 |
| 1776724800 | 4.82 | -0.07 | -1.43 | 4.83 | 4.84 | 4.78 | 472457 |
| 1776465600 | 4.89 | 0.07 | 1.45 | 4.88 | 4.91 | 4.85 | 527749 |
| 1776379200 | 4.82 | 0.06 | 1.26 | 4.7699999 | 4.82 | 4.76 | 470257 |
| 1776292800 | 4.76 | 0 | 0.00 | 4.79 | 4.79 | 4.72 | 402867 |
| 1776206400 | 4.76 | 0.09 | 1.93 | 4.7 | 4.76 | 4.65 | 459408 |
| 1776120000 | 4.67 | 0.05 | 1.08 | 4.64 | 4.69 | 4.58 | 722305 |
| 1775860800 | 4.62 | 0.01 | 0.22 | 4.65 | 4.66 | 4.62 | 411224 |
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.
