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 | 0.083 | 2.50528222155 | 3.313 | 3.442 | 3.299 | 3342 | 3.355724 | DE |
| 4 | 0.334 | 10.9079033312 | 3.062 | 3.442 | 3.062 | 2561 | 3.26095252 | DE |
| 12 | 0.372 | 12.3015873016 | 3.024 | 3.442 | 2.999 | 1699 | 3.18259192 | DE |
| 26 | 0.655 | 23.8963881795 | 2.741 | 3.442 | 2.674 | 1882 | 3.0910583 | DE |
| 52 | 0.9710001 | 40.0412428883 | 2.4249999 | 3.442 | 2.374 | 1594 | 2.97627603 | DE |
| 156 | 0.796 | 30.6153846154 | 2.6 | 3.442 | 2.112 | 1761 | 2.76937992 | DE |
| 260 | 0.796 | 30.6153846154 | 2.6 | 3.442 | 2.112 | 1761 | 2.76937992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.34 | -0.08 | -2.25 | 3.442 | 3.442 | 3.34 | 2068 |
| 1740691620 | 3.417 | 0.02 | 0.71 | 3.417 | 3.417 | 3.417 | 750 |
| 1740605220 | 3.393 | 0.09 | 2.85 | 3.402 | 3.403 | 3.351 | 3038 |
| 1740518820 | 3.299 | -0.05 | -1.61 | 3.33 | 3.36 | 3.299 | 1673 |
| 1740432420 | 3.353 | 0.03 | 1.02 | 3.4 | 3.4 | 3.351 | 10259 |
| 1740173220 | 3.319 | -0.04 | -1.07 | 3.313 | 3.367 | 3.313 | 990 |
| 1740086820 | 3.355 | 0.03 | 1.02 | 3.379 | 3.383 | 3.355 | 2811 |
| 1740000420 | 3.321 | 0.01 | 0.30 | 3.2559999 | 3.321 | 3.2559999 | 2280 |
| 1739914020 | 3.311 | 0.02 | 0.70 | 3.299 | 3.316 | 3.299 | 5100 |
| 1739827620 | 3.2879999 | -0.01 | -0.33 | 3.346 | 3.346 | 3.2879999 | 188 |
| 1739568420 | 3.299 | 0 | 0.00 | 3.299 | 3.299 | 3.299 | 0 |
| 1739482020 | 3.299 | 0.01 | 0.37 | 3.2679999 | 3.299 | 3.2679999 | 971 |
| 1739395620 | 3.287 | 0.09 | 2.65 | 3.36 | 3.36 | 3.287 | 3709 |
| 1739309220 | 3.202 | 0 | 0.00 | 3.202 | 3.202 | 3.202 | 0 |
| 1739222820 | 3.202 | 0.05 | 1.62 | 3.202 | 3.202 | 3.202 | 300 |
| 1738963620 | 3.1509999 | 0 | 0.13 | 3.194 | 3.194 | 3.1509999 | 4 |
| 1738877220 | 3.1469999 | 0.05 | 1.78 | 3.1469999 | 3.1469999 | 3.1469999 | 1000 |
| 1738790820 | 3.092 | -0.03 | -1.06 | 3.153 | 3.153 | 3.092 | 2506 |
| 1738704420 | 3.125 | -0.01 | -0.16 | 3.192 | 3.192 | 3.125 | 2500 |
| 1738618020 | 3.13 | 0.05 | 1.76 | 3.186 | 3.186 | 3.1269999 | 15 |
| 1738358820 | 3.076 | -0.02 | -0.52 | 3.062 | 3.102 | 3.062 | 8010 |
| 1738272420 | 3.092 | -0.02 | -0.67 | 3.092 | 3.092 | 3.017 | 1050 |
| 1738186020 | 3.113 | 0 | 0.00 | 3.113 | 3.113 | 3.113 | 3 |
| 1738099620 | 3.113 | -0.02 | -0.54 | 3.113 | 3.113 | 3.113 | 653 |
| 1738013220 | 3.13 | 0.09 | 2.93 | 3.149 | 3.1509999 | 3.099 | 3449 |
| 1737754020 | 3.041 | -0.05 | -1.46 | 3.041 | 3.041 | 3.041 | 1 |
| 1737667620 | 3.086 | -0.01 | -0.42 | 3.086 | 3.086 | 3.086 | 4 |
| 1737581220 | 3.099 | 0 | 0.00 | 3.099 | 3.099 | 3.099 | 0 |
| 1737494820 | 3.099 | 0.02 | 0.62 | 3.099 | 3.099 | 3.099 | 6 |
| 1737408420 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737149220 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737062820 | 3.08 | 0.06 | 1.92 | 3.08 | 3.08 | 3.08 | 10 |
| 1736976420 | 3.0219999 | -0.01 | -0.30 | 3.059 | 3.059 | 3.0219999 | 2301 |
| 1736890020 | 3.031 | -0.03 | -0.95 | 3.0299999 | 3.031 | 3.0299999 | 4620 |
| 1736803620 | 3.06 | 0.04 | 1.32 | 3.06 | 3.06 | 3.06 | 6 |
| 1736544420 | 3.02 | -0.07 | -2.36 | 3.02 | 3.02 | 3.02 | 1563 |
| 1736458020 | 3.093 | 0 | 0.00 | 3.093 | 3.093 | 3.093 | 0 |
| 1736371620 | 3.093 | 0 | 0.00 | 3.093 | 3.093 | 3.093 | 0 |
| 1736285220 | 3.093 | -0.01 | -0.19 | 3.093 | 3.093 | 3.093 | 1000 |
| 1736198820 | 3.099 | 0.02 | 0.58 | 3.099 | 3.099 | 3.099 | 903 |
| 1735939620 | 3.081 | -0.02 | -0.58 | 3.081 | 3.081 | 3.081 | 1 |
| 1735853220 | 3.099 | 0.04 | 1.14 | 3.099 | 3.099 | 3.099 | 21 |
| 1735594020 | 3.064 | 0.03 | 1.02 | 3.13 | 3.13 | 3.064 | 330 |
| 1735334820 | 3.033 | 0 | 0.00 | 3.033 | 3.033 | 3.033 | 0 |
| 1734989220 | 3.033 | 0.01 | 0.40 | 3.037 | 3.097 | 3.033 | 707 |
| 1734730020 | 3.021 | -0.07 | -2.23 | 3.02 | 3.028 | 3.02 | 2901 |
| 1734643620 | 3.09 | 0.01 | 0.36 | 3.09 | 3.09 | 3.09 | 76 |
| 1734557220 | 3.079 | 0 | 0.00 | 3.079 | 3.079 | 3.079 | 0 |
| 1734470820 | 3.079 | -0.01 | -0.36 | 3.023 | 3.079 | 3.023 | 2354 |
| 1734384420 | 3.09 | 0.05 | 1.75 | 3.078 | 3.09 | 3.078 | 5040 |
| 1734125220 | 3.037 | 0.01 | 0.26 | 3.037 | 3.037 | 3.037 | 1000 |
| 1734038820 | 3.029 | 0 | 0.00 | 3.029 | 3.029 | 3.029 | 0 |
| 1733952420 | 3.029 | -0.02 | -0.59 | 3.029 | 3.029 | 3.029 | 7 |
| 1733866020 | 3.047 | -0.02 | -0.65 | 3.0339999 | 3.047 | 3.0339999 | 2298 |
| 1733779620 | 3.067 | 0.05 | 1.56 | 3.063 | 3.067 | 2.999 | 58 |
| 1733520420 | 3.02 | 0.02 | 0.77 | 3.024 | 3.024 | 3.02 | 4 |
| 1733434020 | 2.997 | -0.04 | -1.25 | 2.938 | 2.997 | 2.938 | 732 |
| 1733347620 | 3.035 | 0.09 | 3.16 | 3.035 | 3.035 | 3.035 | 350 |
| 1733261220 | 2.942 | 0.04 | 1.41 | 2.942 | 2.942 | 2.942 | 300 |
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
