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 | 0.08 | 4.70588235294 | 1.7 | 1.82 | 1.63 | 145854 | 1.74091341 | CS |
| 4 | -0.04 | -2.1978021978 | 1.82 | 1.91 | 1.63 | 162516 | 1.79330546 | CS |
| 12 | -0.3901 | -17.9761301323 | 2.1701 | 2.7499 | 1.3394 | 293104 | 1.91425188 | CS |
| 26 | -0.12 | -6.31578947368 | 1.9 | 2.7499 | 1.3394 | 207396 | 1.98690296 | CS |
| 52 | -1.22 | -40.6666666667 | 3 | 3.16 | 1.3394 | 152398 | 2.06806458 | CS |
| 156 | -6.3 | -77.9702970297 | 8.08 | 8.08 | 1.3394 | 101344 | 3.0048236 | CS |
| 260 | -6.3 | -77.9702970297 | 8.08 | 8.08 | 1.3394 | 101344 | 3.0048236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.78 | 0.03 | 1.71 | 1.6399999 | 1.82 | 1.6299999 | 132507 |
| 1734997200 | 1.75 | 0 | 0.00 | 1.75 | 1.78 | 1.71 | 113009 |
| 1734738000 | 1.75 | 0.07 | 4.17 | 1.71 | 1.79 | 1.6399999 | 206582 |
| 1734651600 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.6399999 | 133321 |
| 1734565200 | 1.68 | -0.08 | -4.55 | 1.78 | 1.78 | 1.65 | 177687 |
| 1734478800 | 1.76 | 0.02 | 1.15 | 1.76 | 1.78 | 1.68 | 275160 |
| 1734392400 | 1.74 | -0.04 | -2.25 | 1.79 | 1.81 | 1.74 | 137975 |
| 1734133200 | 1.78 | -0.08 | -4.30 | 1.83 | 1.8499 | 1.75 | 119682 |
| 1734046800 | 1.86 | 0.08 | 4.49 | 1.81 | 1.86 | 1.76 | 120191 |
| 1733960400 | 1.78 | -0.04 | -2.20 | 1.74 | 1.83 | 1.74 | 272066 |
| 1733874000 | 1.82 | -0.05 | -2.67 | 1.87 | 1.89 | 1.8 | 298363 |
| 1733787600 | 1.87 | 0.02 | 1.08 | 1.84 | 1.91 | 1.81 | 125791 |
| 1733528400 | 1.85 | -0.04 | -2.12 | 1.9 | 1.9 | 1.83 | 64697 |
| 1733442000 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.84 | 152472 |
| 1733355600 | 1.9 | 0.08 | 4.40 | 1.85 | 1.9 | 1.8 | 181841 |
| 1733269200 | 1.82 | 0 | 0.00 | 1.82 | 1.895 | 1.8 | 143622 |
| 1733182800 | 1.82 | 0.01 | 0.55 | 1.82 | 1.83 | 1.75 | 199451 |
| 1732917840 | 1.81 | -0.04 | -2.16 | 1.82 | 1.86 | 1.8 | 122742 |
| 1732750800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.85 | 1.75 | 160879 |
| 1732664400 | 1.74 | -0.01 | -0.57 | 1.71 | 1.75 | 1.69 | 66533 |
| 1732578000 | 1.75 | -0.09 | -4.89 | 1.81 | 1.84 | 1.66 | 396728 |
| 1732318800 | 1.84 | -0.06 | -3.16 | 1.93 | 1.95 | 1.81 | 527305 |
| 1732232400 | 1.9 | 0.42 | 28.38 | 1.69 | 2.02 | 1.6399999 | 2256385 |
| 1732146000 | 1.48 | -0.02 | -1.33 | 1.57 | 1.6399999 | 1.3899999 | 181009 |
| 1732059600 | 1.5 | 0.08 | 5.63 | 1.48 | 1.5 | 1.45 | 144219 |
| 1731973200 | 1.42 | 0.01 | 0.71 | 1.43 | 1.48 | 1.3394 | 354959 |
| 1731714000 | 1.41 | -0.06 | -4.08 | 1.46 | 1.4997 | 1.4 | 180181 |
| 1731627600 | 1.47 | -0.07 | -4.55 | 1.53 | 1.54 | 1.46 | 278577 |
| 1731541200 | 1.54 | -0.04 | -2.53 | 1.6 | 1.6 | 1.5149999 | 258511 |
| 1731454800 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.69 | 1.56 | 233873 |
| 1731368400 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.7 | 1.56 | 373288 |
| 1731109200 | 1.71 | -0.1 | -5.52 | 1.82 | 1.8228 | 1.6507 | 342000 |
| 1731022800 | 1.81 | 0.04 | 2.26 | 1.77 | 1.83 | 1.77 | 138216 |
| 1730936400 | 1.77 | -0.01 | -0.56 | 1.75 | 1.8 | 1.73 | 157063 |
| 1730850000 | 1.78 | 0 | 0.00 | 1.83 | 1.83 | 1.77 | 330045 |
| 1730763600 | 1.78 | 0.01 | 0.56 | 1.83 | 1.89 | 1.76 | 232205 |
| 1730500800 | 1.77 | -0.06 | -3.28 | 1.85 | 1.8589 | 1.75 | 134599 |
| 1730414400 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.7 | 485962 |
| 1730328000 | 1.81 | -0.05 | -2.69 | 1.87 | 1.88 | 1.81 | 271329 |
| 1730241600 | 1.86 | -0.03 | -1.59 | 1.88 | 1.92 | 1.86 | 194619 |
| 1730155200 | 1.89 | -0.07 | -3.57 | 2 | 2.07 | 1.88 | 489319 |
| 1729896000 | 1.96 | -0.01 | -0.51 | 2 | 2.0399 | 1.94 | 512357 |
| 1729809600 | 1.97 | -0.55 | -21.83 | 1.93 | 2.13 | 1.9 | 2087928 |
| 1729723200 | 2.52 | -0.13 | -4.91 | 2.62 | 2.65 | 2.402 | 353563 |
| 1729636800 | 2.65 | -0.02 | -0.75 | 2.75 | 2.75 | 2.59 | 228492 |
| 1729550400 | 2.67 | 0.41 | 18.14 | 2.31 | 2.69 | 2.29 | 750324 |
| 1729291200 | 2.2599999 | 0.13 | 6.10 | 2.18 | 2.3892 | 2.18 | 431394 |
| 1729204800 | 2.13 | -0.03 | -1.39 | 2.16 | 2.1899 | 2.08 | 255662 |
| 1729118400 | 2.16 | 0.06 | 2.86 | 2.11 | 2.19 | 2.11 | 150059 |
| 1729032000 | 2.1 | 0.03 | 1.45 | 2.04 | 2.14 | 2.04 | 116857 |
| 1728945600 | 2.07 | 0 | 0.00 | 2.09 | 2.1389999 | 2.0299 | 80890 |
| 1728686400 | 2.07 | -0.01 | -0.48 | 2.08 | 2.11 | 2.07 | 99051 |
| 1728600000 | 2.08 | 0 | 0.00 | 2.09 | 2.12 | 2.04 | 190295 |
| 1728513600 | 2.08 | 0 | 0.00 | 2.16 | 2.16 | 2.04 | 175616 |
| 1728427200 | 2.08 | 0 | 0.00 | 2.09 | 2.14 | 2.0501 | 189867 |
| 1728340800 | 2.08 | -0.03 | -1.42 | 2.11 | 2.18 | 2.07 | 218315 |
| 1728081600 | 2.11 | -0.1 | -4.52 | 2.24 | 2.24 | 2.08 | 235185 |
| 1727995200 | 2.21 | 0.06 | 2.79 | 2.16 | 2.25 | 2.16 | 214346 |
| 1727908800 | 2.15 | 0 | 0.00 | 2.17 | 2.18 | 2.12 | 120854 |
| 1727822400 | 2.15 | 0.02 | 0.94 | 2.16 | 2.22 | 2.1301 | 181191 |
| 1727736000 | 2.13 | -0.16 | -6.99 | 2.3 | 2.37 | 2.12 | 194592 |
| 1727476800 | 2.29 | -0.12 | -4.98 | 2.4 | 2.4199 | 2.25 | 209294 |
| 1727390400 | 2.41 | 0.13 | 5.70 | 2.32 | 2.4499 | 2.27 | 218460 |
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
