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 | 1.89 | 44.3661971831 | 4.26 | 7.8 | 4.08 | 3307 | 6.29355388 | DE |
| 4 | -1.95 | -24.0740740741 | 8.1 | 8.1 | 3.74 | 1437 | 5.8112964 | DE |
| 12 | 2.69 | 77.7456647399 | 3.46 | 16.8 | 2.78 | 3036 | 8.96054548 | DE |
| 26 | 2.3695 | 62.6768945907 | 3.7805 | 16.8 | 2.72 | 1835 | 8.05314134 | DE |
| 52 | 2.54 | 70.3601108033 | 3.61 | 16.8 | 2.72 | 1768 | 7.96051356 | DE |
| 156 | 2.54 | 70.3601108033 | 3.61 | 16.8 | 2.72 | 1768 | 7.96051356 | DE |
| 260 | 2.54 | 70.3601108033 | 3.61 | 16.8 | 2.72 | 1768 | 7.96051356 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 6.4 | 0.2 | 3.23 | 5.8 | 6.55 | 5.8 | 1128 |
| 1742333220 | 6.2 | -0.4 | -6.06 | 7 | 7 | 6 | 4045 |
| 1742246820 | 6.6 | 2.2 | 50.00 | 4.98 | 7.8 | 4.78 | 11031 |
| 1741987620 | 4.4 | 0.32 | 7.84 | 4.2 | 4.4 | 4.2 | 565 |
| 1741901220 | 4.08 | -0.06 | -1.45 | 4.08 | 4.08 | 4.08 | 150 |
| 1741814820 | 4.1399999 | -0.14 | -3.27 | 4.26 | 4.26 | 4.1399999 | 743 |
| 1741728420 | 4.28 | 0.28 | 7.00 | 4.16 | 4.28 | 4.0199999 | 522 |
| 1741642020 | 4 | 0.26 | 6.95 | 4.2 | 4.3 | 4 | 1280 |
| 1741382820 | 3.74 | -0.58 | -13.43 | 3.74 | 3.74 | 3.74 | 500 |
| 1741296420 | 4.32 | 0.14 | 3.35 | 4.76 | 4.76 | 4.32 | 2647 |
| 1741210020 | 4.18 | 0.14 | 3.47 | 4.04 | 4.18 | 3.9 | 311 |
| 1741123620 | 4.04 | -0.18 | -4.27 | 4.0599999 | 4.0599999 | 4.04 | 351 |
| 1741037220 | 4.22 | -0.16 | -3.65 | 4.18 | 4.26 | 4.18 | 438 |
| 1740778020 | 4.38 | -1.12 | -20.36 | 4.66 | 4.66 | 4.32 | 604 |
| 1740691620 | 5.5 | -0.45 | -7.56 | 5.3499999 | 5.5 | 5.3499999 | 603 |
| 1740605220 | 5.95 | 0.8 | 15.53 | 5.45 | 6.05 | 5.45 | 874 |
| 1740518820 | 5.15 | -0.25 | -4.63 | 5.2 | 5.2 | 5.15 | 2 |
| 1740432420 | 5.4 | -0.75 | -12.20 | 6.05 | 6.05 | 5.4 | 1220 |
| 1740173220 | 6.15 | -0.8 | -11.51 | 6.45 | 6.45 | 6.15 | 1432 |
| 1740086820 | 6.95 | -1 | -12.58 | 6.85 | 6.95 | 6.85 | 141 |
| 1740000420 | 7.95 | -0.4 | -4.79 | 8.1 | 8.1 | 7.85 | 1282 |
| 1739914020 | 8.35 | -0.45 | -5.11 | 9 | 9 | 8.35 | 602 |
| 1739827620 | 8.8 | 0.05 | 0.57 | 8.85 | 9.05 | 8.8 | 107 |
| 1739568420 | 8.75 | -1.55 | -15.05 | 10 | 10 | 8.75 | 640 |
| 1739482020 | 10.3 | -0.8 | -7.21 | 11.2 | 11.2 | 9.6999999 | 2306 |
| 1739395620 | 11.1 | -0.7 | -5.93 | 11.7 | 11.7 | 10.5 | 2491 |
| 1739309220 | 11.8 | -0.2 | -1.67 | 11.6 | 12.7 | 11.3 | 2591 |
| 1739222820 | 12 | 0.9 | 8.11 | 11.5 | 13.8 | 10.6 | 7674 |
| 1738963620 | 11.1 | -2.9 | -20.71 | 15.2 | 15.6 | 10.5 | 23748 |
| 1738877220 | 14 | 5.45 | 63.74 | 9.1999999 | 16.8 | 9 | 27292 |
| 1738790820 | 8.55 | 2.25 | 35.71 | 6.7 | 8.9499999 | 5.45 | 16155 |
| 1738704420 | 6.3 | 3.4 | 117.24 | 6.55 | 6.8 | 4.68 | 21864 |
| 1738618020 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738358820 | 2.9 | 0.12 | 4.32 | 2.9 | 2.9 | 2.9 | 7 |
| 1738272420 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1738186020 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 15 |
| 1738099620 | 2.84 | -0.46 | -13.94 | 2.84 | 2.84 | 2.84 | 200 |
| 1738013220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737754020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737667620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737581220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1737494820 | 3.3 | -0.28 | -7.82 | 3.3 | 3.3 | 3.3 | 100 |
| 1737408420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1737149220 | 3.58 | 0.26 | 7.83 | 3.58 | 3.58 | 3.58 | 350 |
| 1737062820 | 3.32 | 0.16 | 5.06 | 3.16 | 3.36 | 3.16 | 531 |
| 1736976420 | 3.16 | -0.28 | -8.14 | 3.14 | 3.16 | 3.14 | 507 |
| 1736890020 | 3.44 | -0.06 | -1.71 | 3.44 | 3.44 | 3.44 | 50 |
| 1736803620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736544420 | 3.5 | -0.08 | -2.23 | 3.5 | 3.5 | 3.5 | 487 |
| 1736458020 | 3.58 | -0.04 | -1.10 | 3.58 | 3.58 | 3.58 | 2 |
| 1736371620 | 3.62 | -0.22 | -5.73 | 3.84 | 3.84 | 3.56 | 678 |
| 1736285220 | 3.84 | -0.04 | -1.03 | 3.88 | 3.88 | 3.7 | 511 |
| 1736198820 | 3.88 | -0.18 | -4.43 | 3.8 | 3.92 | 3.66 | 625 |
| 1735939620 | 4.0599999 | 0.14 | 3.57 | 4.04 | 4.0599999 | 4.04 | 280 |
| 1735853220 | 3.92 | -0.16 | -3.92 | 3.62 | 3.92 | 3.62 | 323 |
| 1735594020 | 4.08 | -0.24 | -5.56 | 4.0199999 | 4.08 | 4.0199999 | 2890 |
| 1735334820 | 4.32 | 1.48 | 52.11 | 3.46 | 4.4 | 3.46 | 6981 |
| 1734989220 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 230 |
| 1734730020 | 2.84 | -0.22 | -7.19 | 3.84 | 3.88 | 2.7599999 | 3099 |
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
