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 | -0.42 | -11.5702479339 | 3.63 | 3.77 | 2.62 | 20442934 | 3.04256227 | CS |
| 4 | -0.69 | -17.6923076923 | 3.9 | 4.1 | 2.62 | 9496416 | 3.35654806 | CS |
| 12 | -1.09 | -25.3488372093 | 4.3 | 4.685 | 2.62 | 9088558 | 3.79234248 | CS |
| 26 | -2.01 | -38.5057471264 | 5.22 | 5.965 | 2.62 | 7254373 | 4.24634376 | CS |
| 52 | -3.46 | -51.8740629685 | 6.67 | 7.07 | 2.62 | 7042300 | 5.05623238 | CS |
| 156 | -0.17 | -5.02958579882 | 3.38 | 8.55 | 2.62 | 7083059 | 5.95160912 | CS |
| 260 | -2.32 | -41.9529837251 | 5.53 | 8.55 | 0.501 | 7748154 | 4.35864764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 3.23 | 0.52 | 19.19 | 3.13 | 3.27 | 2.995 | 31843915 |
| 1734392400 | 2.71 | -0.3 | -9.97 | 2.93 | 2.96 | 2.62 | 37766254 |
| 1734133200 | 3.0099999 | -0.14 | -4.44 | 3.2599999 | 3.2687 | 2.99 | 22837308 |
| 1734046800 | 3.15 | -0.56 | -15.09 | 3.65 | 3.69 | 3.13 | 25719855 |
| 1733960400 | 3.71 | 0.01 | 0.27 | 3.73 | 3.77 | 3.6613 | 9247517 |
| 1733874000 | 3.7 | 0.08 | 2.21 | 3.63 | 3.77 | 3.58 | 6643734 |
| 1733787600 | 3.62 | 0.16 | 4.62 | 3.57 | 3.66 | 3.51 | 9746523 |
| 1733528400 | 3.46 | -0.08 | -2.26 | 3.54 | 3.55 | 3.39 | 7718722 |
| 1733442000 | 3.54 | -0.13 | -3.54 | 3.7 | 3.73 | 3.53 | 6877804 |
| 1733355600 | 3.67 | -0.14 | -3.67 | 3.81 | 3.8352 | 3.6 | 7727142 |
| 1733269200 | 3.81 | 0.01 | 0.26 | 3.85 | 3.9 | 3.74 | 4549774 |
| 1733182800 | 3.8 | -0.14 | -3.55 | 3.91 | 3.96 | 3.76 | 6229354 |
| 1732917840 | 3.94 | 0.04 | 1.03 | 3.94 | 3.98 | 3.87 | 3627359 |
| 1732750800 | 3.9 | 0.07 | 1.83 | 3.85 | 3.99 | 3.85 | 5332380 |
| 1732664400 | 3.83 | -0.12 | -3.04 | 3.93 | 3.95 | 3.81 | 3672853 |
| 1732578000 | 3.95 | -0.07 | -1.74 | 4.03 | 4.08 | 3.94 | 4276119 |
| 1732318800 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.1 | 4 | 3576648 |
| 1732232400 | 4 | 0.1 | 2.56 | 3.94 | 4.07 | 3.94 | 4015332 |
| 1732146000 | 3.9 | -0.01 | -0.26 | 3.91 | 3.985 | 3.845 | 4362910 |
| 1732059600 | 3.91 | -0.13 | -3.22 | 3.9 | 3.98 | 3.85 | 6504317 |
| 1731973200 | 4.04 | 0.15 | 3.86 | 3.97 | 4.11 | 3.915 | 5819882 |
| 1731714000 | 3.89 | -0.22 | -5.35 | 4.11 | 4.2 | 3.87 | 10122234 |
| 1731627600 | 4.11 | 0.22 | 5.66 | 3.92 | 4.215 | 3.91 | 13373600 |
| 1731541200 | 3.89 | 0.04 | 1.04 | 3.84 | 3.98 | 3.765 | 15730895 |
| 1731454800 | 3.85 | 0.03 | 0.79 | 3.8 | 3.92 | 3.72 | 12849760 |
| 1731368400 | 3.82 | 0.2 | 5.52 | 3.6 | 3.85 | 3.575 | 10709198 |
| 1731109200 | 3.62 | 0 | 0.00 | 3.6 | 3.64 | 3.49 | 10344854 |
| 1731022800 | 3.62 | -0.18 | -4.74 | 3.81 | 3.81 | 3.61 | 7758070 |
| 1730936400 | 3.8 | 0.09 | 2.43 | 3.89 | 3.89 | 3.645 | 11302932 |
| 1730850000 | 3.71 | 0.09 | 2.49 | 3.59 | 3.795 | 3.5541 | 9497998 |
| 1730763600 | 3.62 | -0.06 | -1.63 | 3.65 | 3.7502 | 3.55 | 12596010 |
| 1730500800 | 3.68 | -0.08 | -2.13 | 3.83 | 3.89 | 3.655 | 9715363 |
| 1730414400 | 3.76 | -0.06 | -1.57 | 3.86 | 3.9 | 3.71 | 8159228 |
| 1730328000 | 3.82 | 0.03 | 0.79 | 3.82 | 3.9 | 3.8 | 4424443 |
| 1730241600 | 3.79 | -0.19 | -4.77 | 3.95 | 3.975 | 3.78 | 7472669 |
| 1730155200 | 3.98 | -0.19 | -4.56 | 3.99 | 4.0599999 | 3.93 | 8220816 |
| 1729896000 | 4.17 | 0.15 | 3.73 | 4.07 | 4.17 | 4.01 | 8920761 |
| 1729809600 | 4.0199999 | 0.04 | 1.01 | 4.05 | 4.075 | 3.9 | 8384814 |
| 1729723200 | 3.98 | -0.1 | -2.45 | 4.07 | 4.09 | 3.92 | 5951615 |
| 1729636800 | 4.08 | -0.16 | -3.77 | 4.28 | 4.322 | 4.08 | 6083431 |
| 1729550400 | 4.24 | 0.02 | 0.47 | 4.29 | 4.34 | 4.17 | 4183734 |
| 1729291200 | 4.22 | 0.01 | 0.24 | 4.22 | 4.26 | 4.134 | 5428412 |
| 1729204800 | 4.21 | 0.05 | 1.20 | 4.16 | 4.25 | 4.12 | 7801069 |
| 1729118400 | 4.16 | 0.18 | 4.52 | 4.03 | 4.275 | 4.03 | 9941634 |
| 1729032000 | 3.98 | -0.29 | -6.79 | 4.09 | 4.13 | 3.96 | 11949505 |
| 1728945600 | 4.2699999 | -0.17 | -3.83 | 4.38 | 4.39 | 4.23 | 3938196 |
| 1728686400 | 4.44 | -0.03 | -0.67 | 4.44 | 4.5 | 4.415 | 5476743 |
| 1728600000 | 4.47 | 0.11 | 2.52 | 4.36 | 4.57 | 4.33 | 7041473 |
| 1728513600 | 4.36 | -0.04 | -0.91 | 4.36 | 4.44 | 4.33 | 6283366 |
| 1728427200 | 4.4 | -0.09 | -2.00 | 4.3099999 | 4.4 | 4.22 | 8593566 |
| 1728340800 | 4.49 | -0.02 | -0.44 | 4.55 | 4.6849999 | 4.49 | 7669766 |
| 1728081600 | 4.51 | 0 | 0.00 | 4.59 | 4.65 | 4.5 | 7965395 |
| 1727995200 | 4.51 | 0.24 | 5.62 | 4.2699999 | 4.55 | 4.26 | 9068243 |
| 1727908800 | 4.2699999 | 0.01 | 0.23 | 4.38 | 4.43 | 4.25 | 7505664 |
| 1727822400 | 4.26 | 0.23 | 5.71 | 4 | 4.29 | 4 | 11705759 |
| 1727736000 | 4.03 | 0.07 | 1.77 | 3.92 | 4.11 | 3.92 | 7021880 |
| 1727476800 | 3.96 | 0.26 | 7.03 | 3.78 | 3.99 | 3.775 | 8862715 |
| 1727390400 | 3.7 | -0.25 | -6.33 | 3.85 | 3.915 | 3.695 | 15896061 |
| 1727304000 | 3.95 | -0.26 | -6.18 | 4.16 | 4.18 | 3.95 | 11262590 |
| 1727217600 | 4.21 | 0.01 | 0.24 | 4.3 | 4.32 | 4.17 | 10758659 |
| 1727131200 | 4.2 | -0.06 | -1.41 | 4.23 | 4.28 | 4.124 | 4434235 |
| 1726872000 | 4.26 | -0.09 | -2.07 | 4.35 | 4.41 | 4.235 | 9033389 |
| 1726785600 | 4.35 | 0.06 | 1.40 | 4.43 | 4.5 | 4.3099999 | 6758092 |
| 1726699200 | 4.29 | -0.08 | -1.83 | 4.37 | 4.48 | 4.25 | 5700066 |
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
