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 | -0.653594771242 | 3.06 | 3.08 | 3.022 | 1734 | 3.02811042 | DE |
| 4 | 0.003 | 0.0987816924597 | 3.037 | 3.13 | 3.02 | 1042 | 3.03971994 | DE |
| 12 | -0.046 | -1.49060272197 | 3.086 | 3.156 | 2.901 | 1047 | 3.05285544 | DE |
| 26 | 0.275 | 9.94575045208 | 2.765 | 3.156 | 2.58 | 1605 | 3.01829483 | DE |
| 52 | 0.896 | 41.7910447761 | 2.144 | 3.156 | 2.112 | 1640 | 2.81053293 | DE |
| 156 | 0.44 | 16.9230769231 | 2.6 | 3.156 | 2.112 | 1731 | 2.70995644 | DE |
| 260 | 0.44 | 16.9230769231 | 2.6 | 3.156 | 2.112 | 1731 | 2.70995644 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 2.9009999 | -0.03 | -0.99 | 2.956 | 2.956 | 2.9009999 | 407 |
| 1732915620 | 2.93 | -0.07 | -2.30 | 2.93 | 2.93 | 2.93 | 250 |
| 1732829220 | 2.999 | 0 | 0.00 | 2.999 | 2.999 | 2.999 | 0 |
| 1732742820 | 2.999 | 0.07 | 2.42 | 3 | 3 | 2.999 | 1900 |
| 1732656420 | 2.928 | -0.07 | -2.27 | 2.928 | 2.928 | 2.928 | 1 |
| 1732570020 | 2.996 | -0.15 | -4.68 | 3.003 | 3.003 | 2.994 | 1406 |
| 1732310820 | 3.1429999 | 0 | 0.00 | 3.1429999 | 3.1429999 | 3.1429999 | 0 |
| 1732224420 | 3.1429999 | 0.04 | 1.39 | 3.1269999 | 3.1429999 | 3.1269999 | 2800 |
| 1732138020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1732051620 | 3.1 | 0.04 | 1.31 | 3.045 | 3.1 | 3.045 | 408 |
| 1731965220 | 3.06 | 0.02 | 0.56 | 3.06 | 3.06 | 3.06 | 1 |
| 1731705960 | 3.043 | -0.04 | -1.20 | 3.103 | 3.103 | 3.043 | 419 |
| 1731619560 | 3.08 | -0.01 | -0.39 | 3.08 | 3.08 | 3.08 | 300 |
| 1731533220 | 3.092 | 0 | 0.00 | 3.092 | 3.092 | 3.092 | 0 |
| 1731446820 | 3.092 | 0 | 0.00 | 3.092 | 3.092 | 3.092 | 0 |
| 1731360420 | 3.092 | 0.02 | 0.55 | 3.156 | 3.156 | 3.092 | 846 |
| 1731101220 | 3.075 | -0.01 | -0.32 | 3.149 | 3.149 | 3.075 | 1050 |
| 1731014760 | 3.085 | 0.03 | 1.11 | 3.027 | 3.085 | 3.027 | 1983 |
| 1730928360 | 3.051 | 0 | 0.00 | 3.051 | 3.051 | 3.051 | 0 |
| 1730841960 | 3.051 | -0.04 | -1.36 | 3.101 | 3.115 | 3.051 | 3241 |
| 1730755560 | 3.093 | 0.03 | 1.01 | 3.035 | 3.093 | 3.035 | 101 |
| 1730496360 | 3.062 | 0.04 | 1.19 | 3.062 | 3.062 | 3.062 | 7 |
| 1730409960 | 3.0259999 | -0.01 | -0.46 | 3.0259999 | 3.0259999 | 3.0259999 | 36 |
| 1730323560 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1730237160 | 3.04 | -0.05 | -1.49 | 3.04 | 3.04 | 3.04 | 2000 |
| 1730150760 | 3.086 | 0.06 | 1.98 | 3.086 | 3.086 | 3.086 | 250 |
| 1729887960 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1729801560 | 3.0259999 | -0.05 | -1.75 | 3.045 | 3.045 | 3.0259999 | 253 |
| 1729715160 | 3.08 | 0.01 | 0.23 | 3.1349999 | 3.1349999 | 3.08 | 94 |
| 1729628760 | 3.073 | 0 | 0.00 | 3.073 | 3.073 | 3.073 | 0 |
| 1729542360 | 3.073 | 0 | 0.00 | 3.073 | 3.073 | 3.073 | 0 |
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
