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 | -0.33 | -17.0103092784 | 1.94 | 1.9439 | 1.5644 | 78234 | 1.78548538 | CS |
| 4 | -0.52 | -24.4131455399 | 2.13 | 2.32 | 1.5644 | 75884 | 1.97643078 | CS |
| 12 | 0.31 | 23.8461538462 | 1.3 | 2.5747 | 1.25 | 128238 | 1.82952313 | CS |
| 26 | -0.12 | -6.93641618497 | 1.73 | 2.5747 | 1.22 | 76575 | 1.72657146 | CS |
| 52 | -1.19 | -42.5 | 2.8 | 2.82 | 1.22 | 68347 | 1.87899471 | CS |
| 156 | -4.96 | -75.4946727549 | 6.57 | 7.3 | 1.22 | 84749 | 3.25000988 | CS |
| 260 | -14.42 | -89.9563318777 | 16.03 | 16.25 | 1.22 | 93278 | 4.42298489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 1.67 | -0.04 | -2.34 | 1.7 | 1.7 | 1.5644 | 97867 |
| 1740181200 | 1.71 | -0.11 | -6.04 | 1.81 | 1.86 | 1.67 | 72676 |
| 1740094800 | 1.82 | -0.05 | -2.67 | 1.89 | 1.91 | 1.8 | 54220 |
| 1740008400 | 1.87 | -0.01 | -0.53 | 1.9 | 1.91 | 1.79 | 81119 |
| 1739922000 | 1.88 | -0.05 | -2.59 | 1.94 | 1.9439 | 1.78 | 85289 |
| 1739576400 | 1.93 | -0.12 | -5.81 | 2.07 | 2.07 | 1.89 | 104312 |
| 1739490000 | 2.049 | 0.13 | 6.72 | 1.93 | 2.05 | 1.92 | 85877 |
| 1739403600 | 1.92 | -0.05 | -2.54 | 1.95 | 1.97 | 1.91 | 37911 |
| 1739317200 | 1.97 | -0.08 | -3.90 | 2.05 | 2.05 | 1.9501 | 88734 |
| 1739230800 | 2.05 | -0.05 | -2.38 | 2.14 | 2.14 | 1.98 | 47903 |
| 1738971600 | 2.1 | 0.04 | 1.94 | 2.07 | 2.12 | 2.045 | 54371 |
| 1738885200 | 2.06 | -0.03 | -1.44 | 2.05 | 2.09 | 1.99 | 65058 |
| 1738798800 | 2.09 | -0.03 | -1.42 | 2.09 | 2.12 | 2.04 | 60243 |
| 1738712400 | 2.12 | 0.19 | 9.84 | 1.95 | 2.12 | 1.95 | 54665 |
| 1738626000 | 1.93 | -0.19 | -8.96 | 2.05 | 2.05 | 1.85 | 175565 |
| 1738366800 | 2.12 | -0.11 | -4.93 | 2.12 | 2.1516 | 2.07 | 67351 |
| 1738280400 | 2.23 | 0.14 | 6.70 | 2.06 | 2.32 | 2.02 | 130206 |
| 1738194000 | 2.09 | -0.02 | -0.95 | 2.11 | 2.11 | 2.0099999 | 29283 |
| 1738107600 | 2.11 | 0.01 | 0.48 | 2.13 | 2.13 | 2.02 | 51397 |
| 1738021200 | 2.1 | -0.13 | -5.83 | 2.22 | 2.22 | 2.05 | 84322 |
| 1737762000 | 2.23 | 0.24 | 12.06 | 2.14 | 2.2799999 | 2.13 | 178143 |
| 1737675600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1737589200 | 1.99 | -0.25 | -11.16 | 2.24 | 2.24 | 1.85 | 207689 |
| 1737502800 | 2.24 | -0.02 | -0.88 | 2.29 | 2.3299 | 2.15 | 75710 |
| 1737157200 | 2.2599999 | 0.1 | 4.63 | 2.18 | 2.37 | 2.09 | 168523 |
| 1737070800 | 2.16 | -0.03 | -1.37 | 2.22 | 2.23 | 2.07 | 100128 |
| 1736984400 | 2.19 | 0.11 | 5.29 | 2.11 | 2.25 | 2.11 | 107889 |
| 1736898000 | 2.08 | 0.15 | 7.77 | 1.95 | 2.08 | 1.8811 | 106873 |
| 1736811600 | 1.93 | -0.12 | -5.85 | 2.08 | 2.08 | 1.85 | 130527 |
| 1736552400 | 2.05 | -0.13 | -5.96 | 2.18 | 2.18 | 1.96 | 134868 |
| 1736379600 | 2.18 | -0.16 | -6.84 | 2.34 | 2.44 | 2.02 | 184475 |
| 1736293200 | 2.34 | 0.24 | 11.43 | 2.1 | 2.5747 | 2.1 | 473376 |
| 1736206800 | 2.1 | 0.34 | 19.32 | 1.81 | 2.12 | 1.7659 | 369886 |
| 1735947600 | 1.76 | 0.17 | 10.69 | 1.55 | 1.76 | 1.55 | 204152 |
| 1735861200 | 1.59 | 0 | 0.00 | 1.6 | 1.6 | 1.53 | 69680 |
| 1735688400 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6 | 1.55 | 92102 |
| 1735602000 | 1.57 | -0.03 | -1.88 | 1.59 | 1.6 | 1.49 | 243293 |
| 1735342800 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.71 | 1.56 | 131787 |
| 1735256400 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6 | 1.5501 | 83833 |
| 1735077840 | 1.57 | 0.03 | 1.95 | 1.51 | 1.6 | 1.5 | 63838 |
| 1734997200 | 1.54 | 0.11 | 7.69 | 1.4 | 1.55 | 1.4 | 63509 |
| 1734738000 | 1.43 | -0.2 | -12.27 | 1.6 | 1.65 | 1.42 | 124165 |
| 1734651600 | 1.6299999 | -0.07 | -4.12 | 1.71 | 1.71 | 1.48 | 221169 |
| 1734565200 | 1.7 | 0.26 | 18.06 | 1.55 | 1.85 | 1.5 | 640164 |
| 1734478800 | 1.44 | 0.12 | 9.09 | 1.33 | 1.44 | 1.3 | 186820 |
| 1734392400 | 1.32 | 0 | 0.00 | 1.33 | 1.4 | 1.27 | 82584 |
| 1734133200 | 1.32 | -0.07 | -5.04 | 1.37 | 1.3799999 | 1.32 | 41258 |
| 1734046800 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.4399 | 1.35 | 51018 |
| 1733960400 | 1.4 | 0.08 | 6.06 | 1.35 | 1.41 | 1.3 | 167553 |
| 1733874000 | 1.32 | -0.05 | -3.65 | 1.3899999 | 1.3899999 | 1.3 | 25266 |
| 1733787600 | 1.37 | 0.06 | 4.58 | 1.37 | 1.3799999 | 1.32 | 59604 |
| 1733528400 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.29 | 34141 |
| 1733442000 | 1.3 | -0.08 | -5.80 | 1.33 | 1.3899999 | 1.25 | 128694 |
| 1733355600 | 1.3799999 | 0 | 0.00 | 1.47 | 1.47 | 1.2938 | 271243 |
| 1733269200 | 1.3799999 | 0.14 | 11.29 | 1.34 | 1.3799999 | 1.26 | 414332 |
| 1733182800 | 1.24 | -0.02 | -1.59 | 1.23 | 1.28 | 1.22 | 42574 |
| 1732917840 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.25 | 10928 |
| 1732750800 | 1.27 | 0.02 | 1.20 | 1.23 | 1.27 | 1.23 | 29865 |
| 1732664400 | 1.2549999 | -0.02 | -1.18 | 1.26 | 1.26 | 1.23 | 34028 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.25 | 26927 |
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
