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 | 0.11 | 2.67639902676 | 4.11 | 4.42 | 4.02 | 37170035 | 4.21949328 | DR |
| 4 | -0.42 | -9.05172413793 | 4.64 | 4.91 | 4.01 | 41255651 | 4.38115305 | DR |
| 12 | -1.1999 | -22.1387848484 | 5.4199 | 5.44 | 4.01 | 49237640 | 4.65157695 | DR |
| 26 | -0.4 | -8.65800865801 | 4.62 | 7.71 | 3.63 | 55409921 | 5.09147294 | DR |
| 52 | -1.61 | -27.615780446 | 5.83 | 7.71 | 3.61 | 53938037 | 5.11879808 | DR |
| 156 | -21.56 | -83.6307214895 | 25.78 | 26.405 | 3.61 | 55817229 | 10.86553867 | DR |
| 260 | -1.2 | -22.1402214022 | 5.42 | 66.99 | 2.07 | 68616355 | 21.39789527 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 4.18 | -0.18 | -4.13 | 4.3393 | 4.35 | 4.17 | 37119465 |
| 1737157200 | 4.36 | 0.2 | 4.81 | 4.21 | 4.42 | 4.19 | 50270673 |
| 1737070800 | 4.16 | 0.06 | 1.46 | 4.1 | 4.2 | 4.075 | 28772432 |
| 1736984400 | 4.1 | 0.02 | 0.49 | 4.11 | 4.14 | 4.0199999 | 32517570 |
| 1736898000 | 4.08 | 0.02 | 0.49 | 4.14 | 4.195 | 4.0199999 | 32364694 |
| 1736811600 | 4.0599999 | -0.11 | -2.64 | 4.12 | 4.12 | 4.01 | 35874162 |
| 1736552400 | 4.17 | -0.15 | -3.47 | 4.2002 | 4.2699999 | 4.16 | 39903440 |
| 1736379600 | 4.32 | -0.19 | -4.21 | 4.3997 | 4.4 | 4.26 | 48364468 |
| 1736293200 | 4.51 | -0.2 | -4.25 | 4.595 | 4.68 | 4.45 | 60152037 |
| 1736206800 | 4.71 | 0.08 | 1.73 | 4.858 | 4.91 | 4.67 | 51324574 |
| 1735947600 | 4.63 | 0.08 | 1.76 | 4.465 | 4.66 | 4.465 | 33601547 |
| 1735861200 | 4.55 | 0.19 | 4.36 | 4.37 | 4.73 | 4.37 | 61035074 |
| 1735688400 | 4.36 | -0.02 | -0.46 | 4.41 | 4.5599999 | 4.35 | 39745386 |
| 1735602000 | 4.38 | -0.1 | -2.23 | 4.415 | 4.47 | 4.3301 | 36279963 |
| 1735342800 | 4.48 | -0.21 | -4.48 | 4.64 | 4.64 | 4.48 | 39044922 |
| 1735256400 | 4.69 | 0.07 | 1.52 | 4.64 | 4.83 | 4.605 | 33720001 |
| 1735077840 | 4.62 | 0.14 | 3.12 | 4.51 | 4.68 | 4.51 | 24244377 |
| 1734997200 | 4.48 | -0.06 | -1.32 | 4.5199 | 4.5487 | 4.47 | 31445571 |
| 1734738000 | 4.54 | 0.14 | 3.18 | 4.465 | 4.61 | 4.42 | 35550245 |
| 1734651600 | 4.4 | 0.08 | 1.85 | 4.3901 | 4.51 | 4.3701 | 26915110 |
| 1734565200 | 4.32 | -0.22 | -4.85 | 4.5385 | 4.5599999 | 4.28 | 44812436 |
| 1734478800 | 4.54 | 0.12 | 2.71 | 4.4349999 | 4.62 | 4.41 | 37768459 |
| 1734392400 | 4.42 | -0.09 | -2.00 | 4.455 | 4.57 | 4.4 | 35170486 |
| 1734133200 | 4.51 | -0.08 | -1.74 | 4.505 | 4.55 | 4.45 | 31294519 |
| 1734046800 | 4.59 | -0.08 | -1.71 | 4.565 | 4.6481 | 4.49 | 44885166 |
| 1733960400 | 4.67 | -0.1 | -2.10 | 4.76 | 4.8 | 4.57 | 54492387 |
| 1733874000 | 4.7699999 | -0.41 | -7.92 | 4.91 | 5.0199999 | 4.75 | 64526369 |
| 1733787600 | 5.18 | 0.57 | 12.36 | 4.94 | 5.36 | 4.93 | 117337236 |
| 1733528400 | 4.61 | 0 | 0.00 | 4.68 | 4.69 | 4.5599999 | 43120468 |
| 1733442000 | 4.61 | 0.01 | 0.22 | 4.7 | 4.7699999 | 4.6 | 88204772 |
| 1733355600 | 4.6 | -0.04 | -0.86 | 4.705 | 4.74 | 4.5199999 | 46161243 |
| 1733269200 | 4.64 | 0.24 | 5.45 | 4.42 | 4.8299 | 4.41 | 78673212 |
| 1733182800 | 4.4 | -0.08 | -1.79 | 4.49 | 4.61 | 4.36 | 40515499 |
| 1732917840 | 4.48 | 0.1 | 2.28 | 4.39 | 4.53 | 4.36 | 28650795 |
| 1732750800 | 4.38 | 0.07 | 1.62 | 4.44 | 4.44 | 4.28 | 43496614 |
| 1732664400 | 4.3099999 | -0.36 | -7.71 | 4.539 | 4.5599999 | 4.3099999 | 69342810 |
| 1732578000 | 4.67 | -0.17 | -3.51 | 4.79 | 4.79 | 4.64 | 51515266 |
| 1732318800 | 4.84 | 0.14 | 2.98 | 4.6 | 4.92 | 4.6 | 64700117 |
| 1732232400 | 4.7 | 0.05 | 1.08 | 4.58 | 4.805 | 4.5 | 54780977 |
| 1732146000 | 4.65 | 0.02 | 0.43 | 4.41 | 4.84 | 4.3099999 | 90609152 |
| 1732059600 | 4.63 | -0.04 | -0.86 | 4.74 | 4.75 | 4.48 | 81029542 |
| 1731973200 | 4.67 | 0.18 | 4.01 | 4.58 | 4.75 | 4.55 | 47726583 |
| 1731714000 | 4.49 | 0.06 | 1.35 | 4.44 | 4.51 | 4.36 | 44488435 |
| 1731627600 | 4.43 | -0.18 | -3.90 | 4.515 | 4.65 | 4.43 | 38371070 |
| 1731541200 | 4.61 | 0.03 | 0.66 | 4.68 | 4.69 | 4.5599999 | 43850150 |
| 1731454800 | 4.58 | -0.48 | -9.49 | 4.88 | 4.88 | 4.58 | 86027822 |
| 1731368400 | 5.0599999 | -0.03 | -0.59 | 5.1898 | 5.23 | 5 | 51013841 |
| 1731109200 | 5.09 | -0.22 | -4.14 | 5.16 | 5.2 | 5.015 | 57576667 |
| 1731022800 | 5.3099999 | 0.31 | 6.20 | 5.26 | 5.35 | 5.1301 | 54414818 |
| 1730936400 | 5 | -0.28 | -5.30 | 4.99 | 5.18 | 4.86 | 80779336 |
| 1730850000 | 5.28 | 0.14 | 2.72 | 5.3099999 | 5.38 | 5.22 | 30698173 |
| 1730763600 | 5.14 | 0.04 | 0.78 | 5.13 | 5.3 | 5.12 | 35328562 |
| 1730500800 | 5.1 | 0 | 0.00 | 5.14 | 5.19 | 5 | 42735154 |
| 1730414400 | 5.1 | -0.25 | -4.67 | 5.3 | 5.3 | 5.05 | 48752377 |
| 1730328000 | 5.35 | -0.25 | -4.46 | 5.4199 | 5.44 | 5.3 | 56973985 |
| 1730241600 | 5.6 | -0.21 | -3.61 | 5.785 | 5.79 | 5.59 | 61855213 |
| 1730155200 | 5.8099999 | 0.55 | 10.46 | 5.4801 | 6.03 | 5.43 | 103596210 |
| 1729896000 | 5.26 | 0.28 | 5.62 | 5.0599999 | 5.35 | 5.01 | 67681529 |
| 1729809600 | 4.98 | -0.21 | -4.05 | 5.15 | 5.15 | 4.96 | 47162923 |
| 1729723200 | 5.19 | -0.04 | -0.76 | 5.225 | 5.29 | 5.15 | 34509906 |
| 1729636800 | 5.23 | 0.09 | 1.75 | 5.16 | 5.35 | 5.15 | 38129620 |
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
