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 | 0.19 | 9.22330097087 | 2.06 | 2.2997 | 2.01 | 284560 | 2.15158505 | DR |
| 4 | 0.31 | 15.9793814433 | 1.94 | 2.2997 | 1.73 | 265298 | 1.98860059 | DR |
| 12 | -0.34 | -13.1274131274 | 2.59 | 2.68 | 1.665 | 227003 | 2.08529303 | DR |
| 26 | 0.65 | 40.625 | 1.6 | 3 | 1.42 | 236704 | 2.10292318 | DR |
| 52 | -0.25 | -10 | 2.5 | 3 | 1.42 | 332304 | 2.01722765 | DR |
| 156 | -4.06 | -64.3423137876 | 6.31 | 8.43 | 1.42 | 540758 | 4.20603437 | DR |
| 260 | 0.97 | 75.78125 | 1.28 | 35.7748 | 0.8532 | 1021532 | 8.74614927 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 2.25 | 0.19 | 9.22 | 2.11 | 2.2997 | 2.06 | 407857 |
| 1736206800 | 2.06 | -0.11 | -5.07 | 2.08 | 2.17 | 2.05 | 406439 |
| 1735947600 | 2.17 | 0.11 | 5.34 | 2.08 | 2.18 | 2.078 | 260253 |
| 1735861200 | 2.06 | 0.03 | 1.48 | 2.05 | 2.09 | 2.0099999 | 192445 |
| 1735688400 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.08 | 1.97 | 326729 |
| 1735602000 | 2 | -0.01 | -0.50 | 1.99 | 2.06 | 1.93 | 500143 |
| 1735342800 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.09 | 1.9793 | 185892 |
| 1735256400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.175 | 2.0099999 | 278877 |
| 1735077840 | 2.1 | 0.1 | 5.00 | 2.0099999 | 2.11 | 1.97 | 281213 |
| 1734997200 | 2 | 0.18 | 9.89 | 1.84 | 2.04 | 1.82 | 509537 |
| 1734738000 | 1.82 | 0.03 | 1.68 | 1.75 | 1.85 | 1.75 | 166291 |
| 1734651600 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.76 | 141320 |
| 1734565200 | 1.78 | -0.08 | -4.30 | 1.83 | 1.91 | 1.75 | 181637 |
| 1734478800 | 1.86 | -0.04 | -2.11 | 1.89 | 1.917 | 1.8106 | 110904 |
| 1734392400 | 1.9 | 0.12 | 6.74 | 1.8 | 1.98 | 1.8 | 356225 |
| 1734133200 | 1.78 | 0.01 | 0.56 | 1.75 | 1.81 | 1.73 | 185300 |
| 1734046800 | 1.77 | -0.06 | -3.28 | 1.82 | 1.84 | 1.7352 | 292187 |
| 1733960400 | 1.83 | -0.07 | -3.68 | 1.94 | 1.94 | 1.82 | 214203 |
| 1733874000 | 1.9 | -0.07 | -3.55 | 1.96 | 1.98 | 1.8601 | 177390 |
| 1733787600 | 1.97 | 0.07 | 3.68 | 1.9 | 2 | 1.65 | 510691 |
| 1733528400 | 1.9 | 0.03 | 1.60 | 1.9 | 1.95 | 1.85 | 161966 |
| 1733442000 | 1.87 | 0 | 0.00 | 1.87 | 1.93 | 1.85 | 206590 |
| 1733355600 | 1.87 | -0.16 | -7.88 | 2.05 | 2.05 | 1.87 | 212267 |
| 1733269200 | 2.0299999 | 0.06 | 3.05 | 1.99 | 2.1 | 1.976 | 366151 |
| 1733182800 | 1.97 | 0.07 | 3.68 | 1.92 | 2 | 1.9 | 179907 |
| 1732917840 | 1.9 | -0.04 | -2.06 | 1.92 | 1.9898 | 1.89 | 115834 |
| 1732750800 | 1.94 | 0.12 | 6.59 | 1.86 | 2 | 1.85 | 192004 |
| 1732664400 | 1.82 | -0.12 | -6.19 | 1.99 | 1.99 | 1.82 | 144165 |
| 1732578000 | 1.94 | 0.07 | 3.74 | 1.9 | 1.99 | 1.9 | 135526 |
| 1732318800 | 1.87 | 0.05 | 2.75 | 1.81 | 1.88 | 1.77 | 160578 |
| 1732232400 | 1.82 | -0.05 | -2.67 | 1.9 | 1.9 | 1.8 | 148671 |
| 1732146000 | 1.87 | 0.01 | 0.54 | 1.91 | 1.92 | 1.84 | 216870 |
| 1732059600 | 1.86 | -0.15 | -7.46 | 2.02 | 2.05 | 1.86 | 280482 |
| 1731973200 | 2.0099999 | 0.1 | 5.24 | 1.89 | 2.1 | 1.86 | 191844 |
| 1731714000 | 1.91 | -0.09 | -4.50 | 1.96 | 1.96 | 1.76 | 371992 |
| 1731627600 | 2 | -0.07 | -3.38 | 2.05 | 2.13 | 2 | 269477 |
| 1731541200 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.14 | 2.0099999 | 260755 |
| 1731454800 | 2.02 | -0.11 | -5.16 | 2.06 | 2.18 | 2 | 233298 |
| 1731368400 | 2.13 | 0 | 0.00 | 2.16 | 2.17 | 2.05 | 210266 |
| 1731109200 | 2.13 | -0.05 | -2.29 | 2.2 | 2.2 | 2.0099999 | 439016 |
| 1731022800 | 2.18 | -0.02 | -0.91 | 2.17 | 2.24 | 2.17 | 134244 |
| 1730936400 | 2.2 | -0.43 | -16.35 | 2.41 | 2.43 | 2 | 820468 |
| 1730850000 | 2.63 | 0.16 | 6.48 | 2.47 | 2.63 | 2.45 | 137484 |
| 1730763600 | 2.47 | 0.01 | 0.41 | 2.46 | 2.58 | 2.46 | 146423 |
| 1730500800 | 2.46 | 0.03 | 1.23 | 2.42 | 2.5299999 | 2.42 | 152047 |
| 1730414400 | 2.43 | -0.04 | -1.62 | 2.42 | 2.485 | 2.39 | 108363 |
| 1730328000 | 2.47 | 0.06 | 2.49 | 2.38 | 2.57 | 2.38 | 134787 |
| 1730241600 | 2.41 | -0.05 | -2.03 | 2.46 | 2.46 | 2.39 | 78009 |
| 1730155200 | 2.46 | 0.07 | 2.93 | 2.42 | 2.48 | 2.3803 | 128088 |
| 1729896000 | 2.39 | -0.04 | -1.65 | 2.4 | 2.47 | 2.37 | 205606 |
| 1729809600 | 2.43 | -0.22 | -8.30 | 2.66 | 2.678 | 2.34 | 432340 |
| 1729723200 | 2.65 | 0.13 | 5.16 | 2.5 | 2.65 | 2.5 | 170532 |
| 1729636800 | 2.52 | -0.04 | -1.56 | 2.5 | 2.55 | 2.5 | 86198 |
| 1729550400 | 2.56 | 0.07 | 2.81 | 2.48 | 2.58 | 2.48 | 134535 |
| 1729291200 | 2.49 | -0.1 | -3.86 | 2.56 | 2.629 | 2.4524 | 170382 |
| 1729204800 | 2.59 | -0.07 | -2.63 | 2.65 | 2.65 | 2.54 | 134406 |
| 1729118400 | 2.66 | 0.07 | 2.70 | 2.59 | 2.68 | 2.54 | 117099 |
| 1729032000 | 2.59 | -0.06 | -2.26 | 2.67 | 2.68 | 2.5299999 | 176777 |
| 1728945600 | 2.65 | -0.02 | -0.75 | 2.63 | 2.69 | 2.59 | 126242 |
| 1728686400 | 2.67 | -0.03 | -1.11 | 2.68 | 2.7389 | 2.6349999 | 103018 |
| 1728600000 | 2.7 | -0.02 | -0.74 | 2.7 | 2.71 | 2.65 | 105993 |
| 1728513600 | 2.72 | 0.08 | 3.03 | 2.55 | 2.75 | 2.55 | 185362 |
| 1728427200 | 2.64 | -0.09 | -3.30 | 2.79 | 2.7986 | 2.55 | 277405 |
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
