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 | 0.01 | 0.371747211896 | 2.69 | 2.72 | 2.67 | 269014 | 2.69820253 | CS |
| 4 | 0.02 | 0.746268656716 | 2.68 | 2.72 | 2.66 | 160597 | 2.69554674 | CS |
| 12 | 0 | 0 | 2.7 | 2.721 | 2.6 | 191271 | 2.67797284 | CS |
| 26 | -0.03 | -1.0989010989 | 2.73 | 2.79 | 2.6 | 201064 | 2.70565751 | CS |
| 52 | -0.03 | -1.0989010989 | 2.73 | 2.79 | 2.56 | 229118 | 2.6737264 | CS |
| 156 | -0.51 | -15.8878504673 | 3.21 | 3.28 | 2.52 | 278806 | 2.80806459 | CS |
| 260 | -1.12 | -29.3193717277 | 3.82 | 3.95 | 2.52 | 333863 | 3.25022504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.69 | 185584 |
| 1740526800 | 2.71 | 0 | 0.00 | 2.72 | 2.72 | 2.69 | 146360 |
| 1740440400 | 2.71 | 0.03 | 1.12 | 2.71 | 2.72 | 2.6913 | 355560 |
| 1740181200 | 2.68 | -0.02 | -0.74 | 2.7 | 2.7 | 2.675 | 371846 |
| 1740094800 | 2.7 | 0.02 | 0.75 | 2.69 | 2.72 | 2.67 | 285720 |
| 1740008400 | 2.68 | 0 | 0.00 | 2.67 | 2.68 | 2.66 | 125506 |
| 1739922000 | 2.68 | -0.02 | -0.74 | 2.68 | 2.7 | 2.67 | 118455 |
| 1739576400 | 2.7 | -0.01 | -0.37 | 2.7 | 2.72 | 2.7 | 93273 |
| 1739490000 | 2.71 | 0.02 | 0.74 | 2.7 | 2.71 | 2.67 | 123500 |
| 1739403600 | 2.69 | 0.01 | 0.37 | 2.68 | 2.69 | 2.67 | 212251 |
| 1739317200 | 2.68 | -0.02 | -0.56 | 2.69 | 2.695 | 2.68 | 172347 |
| 1739230800 | 2.695 | -0.02 | -0.55 | 2.71 | 2.71 | 2.69 | 90992 |
| 1738971600 | 2.71 | 0.01 | 0.37 | 2.71 | 2.71 | 2.6917 | 48140 |
| 1738885200 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 76426 |
| 1738798800 | 2.7 | -0.02 | -0.74 | 2.7 | 2.72 | 2.69 | 219055 |
| 1738712400 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.69 | 89621 |
| 1738626000 | 2.7 | 0 | 0.00 | 2.68 | 2.7 | 2.67 | 105071 |
| 1738366800 | 2.7 | 0.03 | 1.12 | 2.68 | 2.7 | 2.68 | 120670 |
| 1738280400 | 2.67 | -0.01 | -0.37 | 2.68 | 2.69 | 2.67 | 125872 |
| 1738194000 | 2.68 | 0 | 0.00 | 2.67 | 2.69 | 2.67 | 87376 |
| 1738107600 | 2.68 | -0.01 | -0.37 | 2.69 | 2.705 | 2.67 | 192212 |
| 1738021200 | 2.69 | 0.01 | 0.37 | 2.68 | 2.705 | 2.68 | 97637 |
| 1737762000 | 2.68 | 0 | 0.00 | 2.68 | 2.71 | 2.68 | 154221 |
| 1737675600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737589200 | 2.68 | 0.01 | 0.37 | 2.67 | 2.68 | 2.66 | 117397 |
| 1737502800 | 2.67 | 0.03 | 1.14 | 2.65 | 2.67 | 2.64 | 188978 |
| 1737157200 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.64 | 195671 |
| 1737070800 | 2.64 | -0.01 | -0.38 | 2.64 | 2.65 | 2.63 | 231340 |
| 1736984400 | 2.65 | 0 | 0.00 | 2.66 | 2.67 | 2.65 | 168851 |
| 1736898000 | 2.65 | -0.01 | -0.38 | 2.64 | 2.6593 | 2.64 | 108144 |
| 1736811600 | 2.66 | 0 | 0.00 | 2.67 | 2.67 | 2.6442 | 138259 |
| 1736552400 | 2.66 | -0.01 | -0.37 | 2.67 | 2.69 | 2.66 | 212541 |
| 1736379600 | 2.67 | 0 | 0.00 | 2.6690999 | 2.68 | 2.653 | 135709 |
| 1736293200 | 2.67 | -0.02 | -0.74 | 2.695 | 2.695 | 2.66 | 100836 |
| 1736206800 | 2.69 | 0.02 | 0.56 | 2.67 | 2.7 | 2.67 | 291563 |
| 1735947600 | 2.675 | 0.01 | 0.56 | 2.6601 | 2.68 | 2.66 | 125104 |
| 1735861200 | 2.66 | 0 | 0.00 | 2.6501 | 2.675 | 2.645 | 161903 |
| 1735688400 | 2.66 | 0.04 | 1.33 | 2.64 | 2.66 | 2.622 | 280234 |
| 1735602000 | 2.625 | 0 | 0.19 | 2.6177 | 2.6349999 | 2.6 | 588336 |
| 1735342800 | 2.62 | -0.05 | -1.87 | 2.6509999 | 2.6509999 | 2.62 | 233453 |
| 1735256400 | 2.67 | 0.02 | 0.75 | 2.67 | 2.677 | 2.64 | 173839 |
| 1735077840 | 2.65 | 0 | 0.00 | 2.64 | 2.6582 | 2.64 | 95192 |
| 1734997200 | 2.65 | 0.01 | 0.36 | 2.6465 | 2.66 | 2.6349999 | 324078 |
| 1734738000 | 2.6405 | 0.01 | 0.40 | 2.64 | 2.65 | 2.62 | 122233 |
| 1734651600 | 2.63 | -0.04 | -1.50 | 2.6643 | 2.6643 | 2.63 | 278108 |
| 1734565200 | 2.67 | 0.02 | 0.56 | 2.6697 | 2.675 | 2.66 | 241087 |
| 1734478800 | 2.6549999 | -0.07 | -2.39 | 2.7 | 2.71 | 2.65 | 195897 |
| 1734392400 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.71 | 398283 |
| 1734133200 | 2.71 | 0 | 0.00 | 2.705 | 2.721 | 2.7 | 369757 |
| 1734046800 | 2.71 | 0 | 0.00 | 2.7091 | 2.72 | 2.705 | 271366 |
| 1733960400 | 2.71 | -0.01 | -0.37 | 2.7101 | 2.72 | 2.7 | 171118 |
| 1733874000 | 2.72 | 0 | 0.00 | 2.711 | 2.72 | 2.7 | 121597 |
| 1733787600 | 2.72 | 0.03 | 0.93 | 2.705 | 2.72 | 2.7 | 209468 |
| 1733528400 | 2.695 | -0.02 | -0.55 | 2.7 | 2.72 | 2.69 | 131452 |
| 1733442000 | 2.71 | 0 | 0.00 | 2.7 | 2.72 | 2.69 | 210185 |
| 1733355600 | 2.71 | -0.01 | -0.37 | 2.7099 | 2.73 | 2.7 | 482405 |
| 1733269200 | 2.72 | 0.01 | 0.37 | 2.71 | 2.73 | 2.67 | 397959 |
| 1733182800 | 2.71 | -0.01 | -0.18 | 2.71 | 2.73 | 2.7 | 202389 |
| 1732917840 | 2.715 | 0.03 | 1.12 | 2.6962 | 2.72 | 2.685 | 145876 |
| 1732750800 | 2.685 | 0 | 0.19 | 2.7 | 2.7 | 2.67 | 145354 |
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
