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 | -0.15 | -4.28571428571 | 3.5 | 3.585 | 3.28 | 181229 | 3.46976465 | CS |
| 4 | -0.2 | -5.6338028169 | 3.55 | 3.985 | 3.28 | 147719 | 3.60909783 | CS |
| 12 | -0.82 | -19.6642685851 | 4.17 | 4.3 | 3.28 | 193151 | 3.84973636 | CS |
| 26 | -0.98 | -22.6327944573 | 4.33 | 4.77 | 3.28 | 211766 | 4.16122441 | CS |
| 52 | -6.07 | -64.4373673036 | 9.42 | 9.87 | 3.28 | 371656 | 5.64239633 | CS |
| 156 | -8.78 | -72.3825226711 | 12.13 | 14.52 | 3.28 | 594791 | 9.03290241 | CS |
| 260 | -24.78 | -88.0910060434 | 28.13 | 28.19 | 3.28 | 663040 | 11.08398495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 3.44 | -0.12 | -3.37 | 3.55 | 3.585 | 3.36 | 196447 |
| 1741390800 | 3.56 | 0.11 | 3.19 | 3.45 | 3.57 | 3.415 | 159685 |
| 1741304400 | 3.45 | 0.02 | 0.58 | 3.36 | 3.5 | 3.355 | 127589 |
| 1741218000 | 3.43 | -0.04 | -1.15 | 3.46 | 3.475 | 3.365 | 153493 |
| 1741131600 | 3.47 | -0.04 | -1.14 | 3.5 | 3.56 | 3.44 | 268931 |
| 1741045200 | 3.51 | -0.15 | -4.10 | 3.63 | 3.71 | 3.51 | 246134 |
| 1740786000 | 3.66 | 0.05 | 1.39 | 3.63 | 3.71 | 3.575 | 122578 |
| 1740699600 | 3.61 | -0.01 | -0.28 | 3.63 | 3.64 | 3.58 | 70228 |
| 1740613200 | 3.62 | -0.13 | -3.47 | 3.79 | 3.79 | 3.62 | 111863 |
| 1740526800 | 3.75 | -0.05 | -1.32 | 3.84 | 3.86 | 3.74 | 106277 |
| 1740440400 | 3.8 | -0.05 | -1.30 | 3.86 | 3.87 | 3.67 | 151482 |
| 1740181200 | 3.85 | -0.1 | -2.53 | 3.94 | 3.97 | 3.815 | 113502 |
| 1740094800 | 3.95 | 0.02 | 0.51 | 3.9 | 3.96 | 3.845 | 60588 |
| 1740008400 | 3.93 | 0.04 | 1.03 | 3.83 | 3.985 | 3.83 | 116776 |
| 1739922000 | 3.89 | 0.32 | 8.96 | 3.56 | 3.94 | 3.56 | 167814 |
| 1739576400 | 3.57 | 0 | 0.00 | 3.59 | 3.62 | 3.56 | 128418 |
| 1739490000 | 3.57 | 0.03 | 0.85 | 3.55 | 3.6151 | 3.53 | 217580 |
| 1739403600 | 3.54 | 0 | 0.00 | 3.5 | 3.5599 | 3.485 | 141968 |
| 1739317200 | 3.54 | -0.03 | -0.84 | 3.55 | 3.58 | 3.53 | 145314 |
| 1739230800 | 3.57 | -0.04 | -1.11 | 3.63 | 3.68 | 3.56 | 200617 |
| 1738971600 | 3.61 | -0.02 | -0.55 | 3.61 | 3.655 | 3.58 | 280520 |
| 1738885200 | 3.63 | -0.06 | -1.63 | 3.72 | 3.72 | 3.63 | 150248 |
| 1738798800 | 3.69 | 0.04 | 1.10 | 3.67 | 3.75 | 3.64 | 162454 |
| 1738712400 | 3.65 | 0 | 0.00 | 3.61 | 3.71 | 3.61 | 114512 |
| 1738626000 | 3.65 | -0.09 | -2.41 | 3.67 | 3.765 | 3.63 | 146730 |
| 1738366800 | 3.74 | -0.04 | -1.06 | 3.78 | 3.845 | 3.72 | 194858 |
| 1738280400 | 3.78 | 0.02 | 0.53 | 3.8 | 3.86 | 3.775 | 119079 |
| 1738194000 | 3.76 | -0.04 | -1.05 | 3.77 | 3.84 | 3.74 | 205209 |
| 1738107600 | 3.8 | -0.01 | -0.26 | 3.79 | 3.835 | 3.7 | 209063 |
| 1738021200 | 3.81 | -0.09 | -2.31 | 3.92 | 3.98 | 3.79 | 151499 |
| 1737762000 | 3.9 | 0.05 | 1.30 | 3.85 | 3.96 | 3.83 | 216565 |
| 1737675600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737589200 | 3.85 | -0.04 | -1.03 | 3.86 | 3.88 | 3.79 | 125954 |
| 1737502800 | 3.89 | -0.04 | -1.02 | 3.98 | 4.0201 | 3.89 | 165549 |
| 1737157200 | 3.93 | 0.02 | 0.51 | 3.96 | 3.99 | 3.87 | 186631 |
| 1737070800 | 3.91 | 0.01 | 0.26 | 3.89 | 3.92 | 3.805 | 209899 |
| 1736984400 | 3.9 | -0.01 | -0.26 | 4.0199999 | 4.13 | 3.885 | 210360 |
| 1736898000 | 3.91 | 0.01 | 0.26 | 3.97 | 4.0197 | 3.83 | 79093 |
| 1736811600 | 3.9 | -0.03 | -0.76 | 3.94 | 3.94 | 3.79 | 173559 |
| 1736552400 | 3.93 | -0.04 | -1.01 | 3.8754 | 4.09 | 3.825 | 508607 |
| 1736379600 | 3.97 | -0.07 | -1.73 | 4 | 4.03 | 3.96 | 200509 |
| 1736293200 | 4.04 | -0.09 | -2.18 | 4.16 | 4.17 | 4.015 | 248697 |
| 1736206800 | 4.13 | -0.08 | -1.90 | 4.28 | 4.3 | 4.115 | 143059 |
| 1735947600 | 4.21 | 0.05 | 1.20 | 4.2 | 4.25 | 4.16 | 126239 |
| 1735861200 | 4.16 | 0.04 | 0.97 | 4.14 | 4.2333 | 4.135 | 95715 |
| 1735688400 | 4.12 | 0.04 | 0.98 | 4.11 | 4.18 | 4.09 | 186434 |
| 1735602000 | 4.08 | -0.15 | -3.55 | 4.2 | 4.21 | 4.0599999 | 139484 |
| 1735342800 | 4.23 | 0.06 | 1.44 | 4.2 | 4.25 | 4.125 | 155882 |
| 1735256400 | 4.17 | 0.14 | 3.47 | 3.98 | 4.245 | 3.98 | 397080 |
| 1735077840 | 4.03 | -0.02 | -0.49 | 4.0199999 | 4.12 | 4 | 291976 |
| 1734997200 | 4.05 | 0.01 | 0.25 | 4.03 | 4.07 | 3.99 | 350760 |
| 1734738000 | 4.04 | -0.02 | -0.49 | 4.07 | 4.13 | 4.01 | 657493 |
| 1734651600 | 4.0599999 | 0.08 | 2.01 | 3.985 | 4.09 | 3.97 | 243371 |
| 1734565200 | 3.98 | -0.15 | -3.63 | 4.14 | 4.2 | 3.965 | 345662 |
| 1734478800 | 4.13 | -0.07 | -1.67 | 4.17 | 4.205 | 4.1 | 230144 |
| 1734392400 | 4.2 | -0.04 | -0.94 | 4.2 | 4.225 | 4.15 | 171806 |
| 1734133200 | 4.24 | -0.05 | -1.17 | 4.34 | 4.34 | 4.2 | 176796 |
| 1734046800 | 4.29 | -0.05 | -1.15 | 4.35 | 4.43 | 4.2699999 | 186904 |
| 1733960400 | 4.34 | -0.08 | -1.81 | 4.47 | 4.47 | 4.245 | 214181 |
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
