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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 3.88 | -0.1 | -2.41 | 4.05 | 4.05 | 3.8 | 99363 |
| 1741646400 | 3.9759 | -0.03 | -0.85 | 3.95 | 4.0343 | 3.95 | 35817 |
| 1741390800 | 4.01 | 0.1 | 2.63 | 4 | 4.03 | 3.94 | 63066 |
| 1741304400 | 3.9073 | -0.16 | -4.00 | 4.04 | 4.07 | 3.905 | 86626 |
| 1741218000 | 4.07 | -0.21 | -4.91 | 4.28 | 4.28 | 4.01 | 67012 |
| 1741131600 | 4.28 | -0.09 | -2.06 | 4.3 | 4.37 | 4.2 | 63035 |
| 1741045200 | 4.37 | -0.09 | -2.02 | 4.48 | 4.54 | 4.32 | 59960 |
| 1740786000 | 4.46 | -0.01 | -0.22 | 4.45 | 4.55 | 4.4 | 64968 |
| 1740699600 | 4.47 | 0.09 | 2.05 | 4.38 | 4.63 | 4.35 | 142174 |
| 1740613200 | 4.38 | 0 | 0.00 | 4.38 | 4.4 | 4.3201 | 38442 |
| 1740526800 | 4.38 | 0.03 | 0.69 | 4.38 | 4.4 | 4.32 | 59691 |
| 1740440400 | 4.35 | -0.02 | -0.46 | 4.39 | 4.4 | 4.32 | 48549 |
| 1740181200 | 4.37 | 0.02 | 0.46 | 4.38 | 4.4196 | 4.2859999 | 41393 |
| 1740094800 | 4.35 | 0.05 | 1.28 | 4.32 | 4.36 | 4.2599 | 68260 |
| 1740008400 | 4.295 | 0.05 | 1.30 | 4.21 | 4.365 | 4.21 | 63614 |
| 1739922000 | 4.24 | -0.13 | -2.97 | 4.36 | 4.36 | 4.2086 | 92757 |
| 1739576400 | 4.37 | 0.02 | 0.46 | 4.36 | 4.4237 | 4.305 | 42178 |
| 1739490000 | 4.35 | 0.07 | 1.64 | 4.25 | 4.35 | 4.21 | 37489 |
| 1739403600 | 4.28 | 0.05 | 1.18 | 4.28 | 4.29 | 4.1999 | 35353 |
| 1739317200 | 4.23 | 0.02 | 0.48 | 4.28 | 4.3199 | 4.21 | 17802 |
| 1739230800 | 4.2099 | -0 | -0.00 | 4.18 | 4.28 | 4.18 | 49943 |
| 1738971600 | 4.21 | -0.01 | -0.24 | 4.28 | 4.3267 | 4.21 | 44350 |
| 1738885200 | 4.22 | -0.04 | -0.94 | 4.24 | 4.285 | 4.18 | 44392 |
| 1738798800 | 4.26 | 0.09 | 2.16 | 4.1 | 4.26 | 4.1 | 31095 |
| 1738712400 | 4.17 | -0.11 | -2.57 | 4.3099999 | 4.3099999 | 4.061 | 78906 |
| 1738626000 | 4.28 | 0.08 | 1.90 | 4.13 | 4.4459 | 4.1201 | 138386 |
| 1738366800 | 4.2 | -0.14 | -3.23 | 4.34 | 4.39 | 4.18 | 56996 |
| 1738280400 | 4.34 | 0 | 0.00 | 4.36 | 4.44 | 4.34 | 36420 |
| 1738194000 | 4.34 | -0.09 | -2.03 | 4.46 | 4.46 | 4.2201 | 37878 |
| 1738107600 | 4.43 | 0.09 | 2.07 | 4.3 | 4.49 | 4.2997 | 123053 |
| 1738021200 | 4.34 | 0.15 | 3.58 | 4.19 | 4.3446 | 4.12 | 81603 |
| 1737762000 | 4.19 | 0.08 | 1.95 | 4.13 | 4.19 | 4.1 | 24391 |
| 1737675600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737589200 | 4.11 | -0.01 | -0.12 | 4.07 | 4.1599 | 4.05 | 31565 |
| 1737502800 | 4.115 | 0.03 | 0.61 | 4.075 | 4.18 | 4.0101 | 56810 |
| 1737157200 | 4.09 | 0.06 | 1.49 | 4.04 | 4.1012 | 3.9302 | 52783 |
| 1737070800 | 4.03 | -0.01 | -0.25 | 4.01 | 4.143 | 4.01 | 20487 |
| 1736984400 | 4.04 | -0.11 | -2.65 | 4.2 | 4.2 | 4.03 | 75228 |
| 1736898000 | 4.15 | 0.12 | 2.98 | 4.03 | 4.24 | 4.03 | 101410 |
| 1736811600 | 4.03 | 0.2 | 5.22 | 3.89 | 4.03 | 3.853 | 43302 |
| 1736552400 | 3.83 | -0.06 | -1.42 | 3.8572 | 4.0599999 | 3.82 | 103022 |
| 1736379600 | 3.885 | 0.06 | 1.57 | 3.795 | 3.9 | 3.75 | 39807 |
| 1736293200 | 3.825 | 0.24 | 6.55 | 3.58 | 3.95 | 3.56 | 110314 |
| 1736206800 | 3.59 | 0.06 | 1.58 | 3.53 | 3.7699 | 3.53 | 93479 |
| 1735947600 | 3.5341 | -0.03 | -0.73 | 3.56 | 3.6062 | 3.475 | 39232 |
| 1735861200 | 3.56 | 0.04 | 1.14 | 3.55 | 3.6017 | 3.53 | 35468 |
| 1735688400 | 3.52 | -0.09 | -2.49 | 3.64 | 3.64 | 3.48 | 61216 |
| 1735602000 | 3.61 | -0.03 | -0.82 | 3.61 | 3.68 | 3.55 | 78769 |
| 1735342800 | 3.64 | -0.03 | -0.82 | 3.74 | 3.78 | 3.64 | 73745 |
| 1735256400 | 3.67 | 0.03 | 0.82 | 3.64 | 3.7281 | 3.6 | 49349 |
| 1735077840 | 3.64 | 0.07 | 1.96 | 3.59 | 3.64 | 3.59 | 47982 |
| 1734997200 | 3.57 | 0.12 | 3.48 | 3.5 | 3.59 | 3.45 | 70334 |
| 1734738000 | 3.45 | 0.05 | 1.47 | 3.435 | 3.575 | 3.435 | 50500 |
| 1734651600 | 3.4 | 0.12 | 3.66 | 3.3501 | 3.4918 | 3.3039 | 35331 |
| 1734565200 | 3.2799999 | -0.19 | -5.48 | 3.55 | 3.59 | 3.2599999 | 112013 |
| 1734478800 | 3.47 | -0.18 | -4.86 | 3.65 | 3.6501 | 3.41 | 165052 |
| 1734392400 | 3.6473 | -0.08 | -2.22 | 3.71 | 3.8 | 3.64 | 83781 |
| 1734133200 | 3.73 | -0.07 | -1.84 | 3.8175 | 3.8487 | 3.7 | 31810 |
| 1734046800 | 3.8 | 0.08 | 2.15 | 3.72 | 3.85 | 3.713 | 41221 |
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
