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 | -0.02 | -0.716845878136 | 2.79 | 2.98 | 2.615 | 449535 | 2.86249248 | CS |
| 4 | -1.11 | -28.6082474227 | 3.88 | 4.01 | 2.605 | 423623 | 3.08642698 | CS |
| 12 | -0.76 | -21.5297450425 | 3.53 | 4.275 | 2.605 | 508804 | 3.53179058 | CS |
| 26 | -0.89 | -24.3169398907 | 3.66 | 4.6 | 2.605 | 417567 | 3.64563949 | CS |
| 52 | -5.68 | -67.2189349112 | 8.45 | 8.96 | 2.605 | 388915 | 4.30231463 | CS |
| 156 | -20.04 | -87.8562034196 | 22.81 | 31.52 | 2.605 | 246302 | 9.17243324 | CS |
| 260 | -30.33 | -91.6314199396 | 33.1 | 39.91 | 2.605 | 239709 | 14.76224547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 2.77 | 0.1 | 3.75 | 2.69 | 2.7799999 | 2.68 | 107662 |
| 1741905600 | 2.67 | -0.03 | -1.11 | 2.7 | 2.73 | 2.615 | 328906 |
| 1741819200 | 2.7 | -0.15 | -5.26 | 2.92 | 2.92 | 2.6349999 | 272563 |
| 1741732800 | 2.85 | -0.11 | -3.72 | 2.96 | 2.96 | 2.83 | 518474 |
| 1741646400 | 2.96 | -0.01 | -0.34 | 2.89 | 2.975 | 2.815 | 716148 |
| 1741390800 | 2.97 | 0.18 | 6.45 | 2.79 | 2.98 | 2.74 | 408094 |
| 1741304400 | 2.79 | 0.04 | 1.45 | 2.68 | 2.8 | 2.65 | 292583 |
| 1741218000 | 2.75 | 0.04 | 1.48 | 2.73 | 2.86 | 2.685 | 569836 |
| 1741131600 | 2.71 | 0.01 | 0.37 | 2.65 | 2.745 | 2.605 | 395466 |
| 1741045200 | 2.7 | -0.19 | -6.57 | 2.9 | 2.91 | 2.685 | 609869 |
| 1740786000 | 2.89 | -0.06 | -2.03 | 2.94 | 2.97 | 2.825 | 421269 |
| 1740699600 | 2.95 | -0.15 | -4.84 | 3.07 | 3.1 | 2.94 | 376181 |
| 1740613200 | 3.1 | -0.07 | -2.21 | 3.16 | 3.215 | 3.065 | 327569 |
| 1740526800 | 3.17 | -0.19 | -5.65 | 3.35 | 3.35 | 3.16 | 345146 |
| 1740440400 | 3.36 | 0 | 0.00 | 3.36 | 3.41 | 3.2799999 | 523046 |
| 1740181200 | 3.36 | -0.21 | -5.88 | 3.59 | 3.59 | 3.35 | 520045 |
| 1740094800 | 3.57 | -0.17 | -4.55 | 3.8 | 3.8 | 3.56 | 185451 |
| 1740008400 | 3.74 | -0.14 | -3.61 | 3.83 | 3.91 | 3.74 | 243530 |
| 1739922000 | 3.88 | 0.14 | 3.74 | 3.75 | 3.945 | 3.7 | 614404 |
| 1739576400 | 3.74 | -0.15 | -3.86 | 3.88 | 4.01 | 3.72 | 375773 |
| 1739490000 | 3.89 | 0.43 | 12.43 | 3.35 | 3.9 | 3.35 | 1127776 |
| 1739403600 | 3.46 | -0.11 | -3.08 | 3.52 | 3.55 | 3.45 | 338472 |
| 1739317200 | 3.57 | -0.2 | -5.31 | 3.76 | 3.78 | 3.56 | 393106 |
| 1739230800 | 3.77 | 0.01 | 0.27 | 3.8 | 3.915 | 3.75 | 267516 |
| 1738971600 | 3.76 | -0.04 | -1.05 | 3.8 | 3.825 | 3.735 | 372720 |
| 1738885200 | 3.8 | -0.04 | -1.04 | 3.87 | 3.89 | 3.75 | 229169 |
| 1738798800 | 3.84 | 0.04 | 1.05 | 3.77 | 3.86 | 3.725 | 479588 |
| 1738712400 | 3.8 | 0.03 | 0.80 | 3.76 | 3.865 | 3.74 | 327667 |
| 1738626000 | 3.77 | -0.09 | -2.33 | 3.64 | 3.83 | 3.6 | 515671 |
| 1738366800 | 3.86 | -0.05 | -1.28 | 3.94 | 4.01 | 3.81 | 367420 |
| 1738280400 | 3.91 | -0.03 | -0.76 | 4.01 | 4.0199999 | 3.815 | 394665 |
| 1738194000 | 3.94 | -0.01 | -0.25 | 3.96 | 3.96 | 3.805 | 437673 |
| 1738107600 | 3.95 | 0.02 | 0.51 | 3.92 | 3.995 | 3.89 | 287988 |
| 1738021200 | 3.93 | -0.03 | -0.76 | 3.89 | 3.9599 | 3.82 | 475328 |
| 1737762000 | 3.96 | 0.07 | 1.80 | 3.92 | 4.08 | 3.9 | 404508 |
| 1737675600 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1737589200 | 3.89 | 0.11 | 2.91 | 3.79 | 3.9 | 3.73 | 480908 |
| 1737502800 | 3.78 | 0.23 | 6.48 | 3.505 | 3.7905 | 3.505 | 513461 |
| 1737157200 | 3.55 | -0.09 | -2.47 | 3.7 | 3.71 | 3.515 | 721583 |
| 1737070800 | 3.64 | 0.29 | 8.66 | 3.43 | 3.7196 | 3.43 | 803296 |
| 1736984400 | 3.35 | 0.04 | 1.21 | 3.44 | 3.47 | 3.2706 | 296406 |
| 1736898000 | 3.31 | 0.03 | 0.91 | 3.3 | 3.345 | 3.215 | 1086518 |
| 1736811600 | 3.2799999 | 0.06 | 1.86 | 3.19 | 3.31 | 3.17 | 460074 |
| 1736552400 | 3.22 | 0.02 | 0.63 | 3.09 | 3.29 | 2.995 | 651738 |
| 1736379600 | 3.2 | -0.6 | -15.79 | 3.69 | 3.69 | 3.1576 | 1000113 |
| 1736293200 | 3.8 | -0.39 | -9.31 | 4.215 | 4.2699999 | 3.785 | 361478 |
| 1736206800 | 4.19 | 0.03 | 0.72 | 4.222 | 4.275 | 4.0907 | 507379 |
| 1735947600 | 4.16 | 0.16 | 4.00 | 4.04 | 4.2 | 4.01 | 386434 |
| 1735861200 | 4 | 0.08 | 2.04 | 3.98 | 4.11 | 3.925 | 396599 |
| 1735688400 | 3.92 | 0.15 | 3.98 | 3.81 | 3.95 | 3.76 | 1371393 |
| 1735602000 | 3.77 | -0.08 | -2.08 | 3.76 | 3.815 | 3.6 | 1179099 |
| 1735342800 | 3.85 | 0.04 | 1.05 | 3.825 | 3.92 | 3.755 | 697184 |
| 1735256400 | 3.81 | 0.08 | 2.14 | 3.68 | 3.83 | 3.67 | 433599 |
| 1735077840 | 3.73 | 0.07 | 1.91 | 3.66 | 3.755 | 3.63 | 207464 |
| 1734997200 | 3.66 | 0.02 | 0.55 | 3.62 | 3.66 | 3.53 | 669205 |
| 1734738000 | 3.64 | 0.07 | 1.96 | 3.57 | 3.75 | 3.565 | 688381 |
| 1734651600 | 3.57 | 0.09 | 2.59 | 3.52 | 3.63 | 3.505 | 546151 |
| 1734565200 | 3.48 | -0.2 | -5.43 | 3.65 | 3.75 | 3.46 | 547755 |
| 1734478800 | 3.68 | -0.08 | -2.13 | 3.73 | 3.86 | 3.67 | 314068 |
| 1734392400 | 3.76 | 0.01 | 0.27 | 3.68 | 3.785 | 3.64 | 338884 |
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
