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 | 0.35 | 19.7740112994 | 1.77 | 2.25 | 1.5 | 184432 | 1.84939779 | CS |
| 4 | 0.18 | 9.27835051546 | 1.94 | 2.25 | 1.5 | 86609 | 1.87268032 | CS |
| 12 | -0.06 | -2.75229357798 | 2.18 | 2.2862 | 1.5 | 87151 | 1.96195669 | CS |
| 26 | -1.07 | -33.5423197492 | 3.19 | 3.2401 | 1.5 | 82224 | 2.33594688 | CS |
| 52 | -0.84 | -28.3783783784 | 2.96 | 4.5692 | 1.5 | 84496 | 2.88072532 | CS |
| 156 | -2.27 | -51.708428246 | 4.39 | 7.38 | 1.5 | 80515 | 3.74087574 | CS |
| 260 | 0.12 | 6 | 2 | 9.72 | 0.9 | 198339 | 3.65596143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.12 | 0.1 | 4.95 | 2.16 | 2.19 | 1.95 | 234593 |
| 1741304400 | 2.02 | 0.35 | 20.96 | 1.8 | 2.25 | 1.8 | 460192 |
| 1741218000 | 1.67 | 0.01 | 0.60 | 1.65 | 1.67 | 1.57 | 96529 |
| 1741131600 | 1.66 | -0.04 | -2.35 | 1.68 | 1.69 | 1.5 | 191578 |
| 1741045200 | 1.7 | -0.01 | -0.58 | 1.72 | 1.78 | 1.7 | 67253 |
| 1740786000 | 1.71 | -0.08 | -4.47 | 1.77 | 1.79 | 1.7 | 106607 |
| 1740699600 | 1.79 | -0.03 | -1.65 | 1.82 | 1.82 | 1.76 | 69440 |
| 1740613200 | 1.82 | 0.03 | 1.68 | 1.83 | 1.85 | 1.74 | 63554 |
| 1740526800 | 1.79 | -0.08 | -4.28 | 1.87 | 1.9 | 1.77 | 27494 |
| 1740440400 | 1.87 | 0.03 | 1.63 | 1.82 | 1.88 | 1.73 | 81602 |
| 1740181200 | 1.84 | -0.03 | -1.60 | 1.89 | 1.91 | 1.81 | 61876 |
| 1740094800 | 1.87 | -0.04 | -2.09 | 1.91 | 1.9451 | 1.82 | 30265 |
| 1740008400 | 1.91 | -0.04 | -2.05 | 1.92 | 1.99 | 1.9 | 38811 |
| 1739922000 | 1.95 | -0.01 | -0.51 | 1.94 | 1.99 | 1.93 | 27488 |
| 1739576400 | 1.96 | -0.02 | -1.01 | 2.005 | 2.0399 | 1.93 | 41618 |
| 1739490000 | 1.98 | 0.02 | 1.02 | 1.97 | 2 | 1.94 | 45713 |
| 1739403600 | 1.96 | -0.02 | -1.01 | 1.96 | 2.0099999 | 1.9418 | 82555 |
| 1739317200 | 1.98 | -0.02 | -1.00 | 1.95 | 2.0391 | 1.95 | 40542 |
| 1739230800 | 2 | 0.1 | 5.26 | 2.0099999 | 2.0341999 | 1.9 | 84089 |
| 1738971600 | 1.9 | -0.05 | -2.56 | 1.94 | 1.9697 | 1.87 | 28374 |
| 1738885200 | 1.95 | -0.09 | -4.41 | 2.04 | 2.075 | 1.93 | 150969 |
| 1738798800 | 2.04 | 0.09 | 4.62 | 1.93 | 2.06 | 1.85 | 74485 |
| 1738712400 | 1.95 | 0.17 | 9.55 | 1.81 | 2.05 | 1.8 | 160535 |
| 1738626000 | 1.78 | -0.31 | -14.83 | 2.06 | 2.06 | 1.7 | 347037 |
| 1738366800 | 2.09 | -0.06 | -2.79 | 2.15 | 2.175 | 2.0099999 | 49863 |
| 1738280400 | 2.15 | 0 | 0.00 | 2.15 | 2.19 | 2.12 | 24784 |
| 1738194000 | 2.15 | -0.03 | -1.38 | 2.21 | 2.215 | 2.15 | 21320 |
| 1738107600 | 2.18 | -0.03 | -1.36 | 2.22 | 2.23 | 2.1 | 22093 |
| 1738021200 | 2.21 | -0.01 | -0.45 | 2.23 | 2.2599999 | 2.13 | 51377 |
| 1737762000 | 2.22 | 0.1 | 4.72 | 2.19 | 2.2862 | 2.11 | 16187 |
| 1737675600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1737589200 | 2.12 | 0.1 | 4.95 | 2.08 | 2.1488999 | 2.0007 | 82082 |
| 1737502800 | 2.02 | -0.04 | -1.94 | 2.07 | 2.1 | 2.0160999 | 16537 |
| 1737157200 | 2.06 | 0.03 | 1.48 | 2.04 | 2.115 | 2 | 25853 |
| 1737070800 | 2.0299999 | -0.05 | -2.40 | 2.09 | 2.115 | 1.9335 | 138791 |
| 1736984400 | 2.08 | 0.06 | 2.97 | 2.08 | 2.1349999 | 2.0485 | 33050 |
| 1736898000 | 2.0200999 | 0.03 | 1.51 | 2.0099999 | 2.075 | 1.99 | 43714 |
| 1736811600 | 1.99 | -0.03 | -1.49 | 2 | 2.1 | 1.86 | 200482 |
| 1736552400 | 2.02 | -0.03 | -1.46 | 2.02 | 2.06 | 2 | 30436 |
| 1736379600 | 2.05 | -0.02 | -0.97 | 2.0764 | 2.09 | 2 | 93012 |
| 1736293200 | 2.07 | -0.06 | -2.82 | 2.11 | 2.12 | 2.0546 | 16653 |
| 1736206800 | 2.13 | 0.03 | 1.43 | 2.1 | 2.2498999 | 2.0735 | 96947 |
| 1735947600 | 2.1 | 0.09 | 4.48 | 2.06 | 2.1 | 1.99 | 75687 |
| 1735861200 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.1 | 1.98 | 63281 |
| 1735688400 | 2.04 | 0.04 | 2.00 | 2 | 2.15 | 1.9308 | 66021 |
| 1735602000 | 2 | 0.02 | 1.01 | 1.941 | 2.04 | 1.9052 | 155025 |
| 1735342800 | 1.98 | -0.09 | -4.35 | 2.0099999 | 2.07 | 1.96 | 75856 |
| 1735256400 | 2.07 | 0.04 | 1.97 | 1.99 | 2.1199 | 1.99 | 193629 |
| 1735077840 | 2.0299999 | 0.05 | 2.53 | 1.9645 | 2.0445 | 1.91 | 45787 |
| 1734997200 | 1.98 | -0.07 | -3.41 | 2.0099999 | 2.0236 | 1.9401 | 96874 |
| 1734738000 | 2.05 | 0.09 | 4.59 | 1.97 | 2.0852 | 1.96 | 151909 |
| 1734651600 | 1.96 | 0.01 | 0.51 | 2.05 | 2.07 | 1.91 | 96448 |
| 1734565200 | 1.95 | -0.15 | -7.14 | 2.11 | 2.1793999 | 1.95 | 106446 |
| 1734478800 | 2.1 | -0.02 | -0.94 | 2.1499 | 2.15 | 2.05 | 94778 |
| 1734392400 | 2.12 | -0.08 | -3.64 | 2.2 | 2.23 | 2.12 | 68600 |
| 1734133200 | 2.2 | 0.03 | 1.38 | 2.18 | 2.2 | 2.11 | 74041 |
| 1734046800 | 2.17 | -0.05 | -2.25 | 2.24 | 2.25 | 2.15 | 125788 |
| 1733960400 | 2.22 | -0.08 | -3.48 | 2.2700999 | 2.3151 | 2.17 | 141011 |
| 1733874000 | 2.3 | -0.05 | -2.13 | 2.33 | 2.366 | 2.265 | 62768 |
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
