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 | -0.5505 | -16.0075603373 | 3.439 | 3.439 | 2.88 | 3971 | 3.00934482 | DE |
| 4 | -1.773 | -38.0349672852 | 4.6615 | 4.6615 | 2.6505 | 8390 | 3.40140609 | DE |
| 12 | -2.8075 | -49.2889747191 | 5.696 | 5.711 | 2.6505 | 8934 | 4.21433842 | DE |
| 26 | -2.8415 | -49.589877836 | 5.73 | 9.686 | 2.6505 | 14408 | 6.18715575 | DE |
| 52 | 1.6413 | 131.59878127 | 1.2472 | 9.686 | 0.9093 | 28805 | 4.49025718 | DE |
| 156 | -7.6615 | -72.6208530806 | 10.55 | 11.7 | 0.75 | 17215 | 3.57808313 | DE |
| 260 | -7.2365 | -71.4716049383 | 10.125 | 12.695 | 0.75 | 12722 | 3.8852993 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 2.924 | 0.04 | 1.53 | 2.941 | 2.941 | 2.8855 | 3381 |
| 1744835220 | 2.88 | -0.12 | -4.00 | 2.9265 | 2.989 | 2.88 | 8915 |
| 1744748820 | 3 | -0.09 | -2.88 | 3.068 | 3.0955 | 3 | 1980 |
| 1744662420 | 3.089 | -0.03 | -0.93 | 3.1065 | 3.1185 | 3.046 | 789 |
| 1744403220 | 3.118 | -0.04 | -1.19 | 3.1685 | 3.1685 | 3 | 2287 |
| 1744316820 | 3.1555 | -0.27 | -8.00 | 3.439 | 3.439 | 3.06 | 5886 |
| 1744230420 | 3.43 | 0.51 | 17.39 | 2.8575 | 3.452 | 2.8025 | 14678 |
| 1744144020 | 2.922 | -0.19 | -6.06 | 3.212 | 3.3765 | 2.9015 | 10755 |
| 1744057620 | 3.1105 | 0.14 | 4.84 | 2.7679999 | 3.423 | 2.6505 | 13977 |
| 1743798420 | 2.967 | -0.21 | -6.67 | 3.1105 | 3.17 | 2.8 | 17115 |
| 1743712020 | 3.179 | -0.49 | -13.44 | 3.444 | 3.451 | 3.1455 | 12530 |
| 1743625620 | 3.6725 | 0.09 | 2.53 | 3.596 | 3.717 | 3.5 | 2932 |
| 1743539220 | 3.582 | -0.04 | -1.05 | 3.623 | 3.6305 | 3.582 | 580 |
| 1743452820 | 3.62 | 0.03 | 0.86 | 3.6005 | 3.636 | 3.5 | 18137 |
| 1743197220 | 3.589 | -0.25 | -6.56 | 3.756 | 3.8055 | 3.5355 | 6235 |
| 1743110820 | 3.841 | -0.09 | -2.17 | 3.9185 | 3.9185 | 3.761 | 1834 |
| 1743024420 | 3.926 | 0.02 | 0.50 | 4.0359999 | 4.1285 | 3.81 | 12918 |
| 1742938020 | 3.9065 | -0.55 | -12.29 | 4.524 | 4.58 | 3.7535 | 15309 |
| 1742851620 | 4.454 | 0.04 | 0.79 | 4.537 | 4.6315 | 4.454 | 6688 |
| 1742592420 | 4.4189999 | -0.17 | -3.76 | 4.462 | 4.4814999 | 4.4189999 | 4245 |
| 1742506020 | 4.5915 | 0.11 | 2.49 | 4.6615 | 4.6615 | 4.5599999 | 1290 |
| 1742419620 | 4.48 | -0.01 | -0.20 | 4.5475 | 4.5475 | 4.48 | 6398 |
| 1742333220 | 4.489 | -0.16 | -3.46 | 4.6675 | 4.6675 | 4.452 | 769 |
| 1742246820 | 4.65 | 0.15 | 3.33 | 4.5345 | 4.65 | 4.388 | 7416 |
| 1741987620 | 4.5 | 0.17 | 3.93 | 4.4044999 | 4.533 | 4.33 | 19563 |
| 1741901220 | 4.33 | -0.22 | -4.84 | 4.5435 | 4.5599999 | 4.3 | 15448 |
| 1741814820 | 4.55 | 0.18 | 4.01 | 4.4109999 | 4.595 | 4.4109999 | 3235 |
| 1741728420 | 4.3745 | -0.14 | -3.12 | 4.597 | 4.597 | 4.3745 | 795 |
| 1741642020 | 4.5155 | -0.4 | -8.07 | 4.9 | 4.9 | 4.4625 | 9377 |
| 1741382820 | 4.912 | 0.23 | 4.96 | 4.619 | 5 | 4.619 | 7208 |
| 1741296420 | 4.68 | -0.12 | -2.50 | 4.7065 | 4.812 | 4.68 | 5445 |
| 1741210020 | 4.8 | 0.18 | 3.82 | 4.534 | 4.843 | 4.509 | 6269 |
| 1741123620 | 4.6235 | -0.21 | -4.33 | 4.5195 | 4.6235 | 4.2809999 | 2291 |
| 1741037220 | 4.833 | 0.41 | 9.26 | 4.564 | 4.833 | 4.48 | 5520 |
| 1740778020 | 4.4235 | 0.11 | 2.56 | 4.226 | 4.48 | 4.226 | 11250 |
| 1740691620 | 4.313 | -0.11 | -2.42 | 4.4985 | 4.519 | 4.313 | 14847 |
| 1740605220 | 4.42 | 0.15 | 3.55 | 4.2525 | 4.8434999 | 4.2525 | 38162 |
| 1740518820 | 4.2685 | 0.05 | 1.27 | 4.18 | 4.2685 | 3.998 | 15642 |
| 1740432420 | 4.215 | -0.29 | -6.33 | 4.5005 | 4.5694999 | 4.2 | 6264 |
| 1740173220 | 4.5 | -0.05 | -1.20 | 4.522 | 4.6135 | 4.458 | 9063 |
| 1740086820 | 4.5545 | -0.12 | -2.48 | 4.6224999 | 4.7074999 | 4.5545 | 1812 |
| 1740000420 | 4.6704999 | -0.1 | -2.04 | 4.8045 | 4.8125 | 4.659 | 1793 |
| 1739914020 | 4.768 | 0.36 | 8.13 | 4.3795 | 4.768 | 4.377 | 18889 |
| 1739827620 | 4.4095 | 0.04 | 0.94 | 4.4565 | 4.4589999 | 4.3659999 | 1690 |
| 1739568420 | 4.3685 | -0.15 | -3.35 | 4.46 | 4.477 | 4.324 | 7201 |
| 1739482020 | 4.5199999 | 0.07 | 1.69 | 4.4545 | 4.6165 | 4.37 | 7640 |
| 1739395620 | 4.445 | -0.19 | -4.07 | 4.6005 | 4.6369999 | 4.445 | 3396 |
| 1739309220 | 4.6335 | -0.22 | -4.46 | 4.8194999 | 4.82 | 4.6335 | 8761 |
| 1739222820 | 4.8499999 | 0.05 | 1.02 | 4.7965 | 4.8499999 | 4.776 | 6480 |
| 1738963620 | 4.801 | 0.09 | 1.95 | 4.728 | 4.9044999 | 4.727 | 2885 |
| 1738877220 | 4.7089999 | 0.08 | 1.71 | 4.8065 | 4.95 | 4.696 | 5376 |
| 1738790820 | 4.63 | -0.1 | -2.21 | 5.269 | 5.481 | 4.615 | 24515 |
| 1738704420 | 4.7345 | -0.03 | -0.70 | 4.722 | 4.8499999 | 4.6515 | 5255 |
| 1738618020 | 4.768 | 0.01 | 0.28 | 4.6735 | 4.7925 | 4.62 | 8104 |
| 1738358820 | 4.7545 | -0.06 | -1.15 | 4.8 | 4.9269999 | 4.7545 | 7902 |
| 1738272420 | 4.8099999 | -0.03 | -0.61 | 4.7935 | 4.8615 | 4.763 | 8986 |
| 1738186020 | 4.8395 | -0.11 | -2.20 | 4.9204999 | 4.9829999 | 4.8395 | 1656 |
| 1738099620 | 4.9485 | 0.19 | 3.96 | 4.9315 | 4.9585 | 4.582 | 15287 |
| 1738013220 | 4.76 | -0.83 | -14.88 | 5.0999999 | 5.441 | 4.6994999 | 42504 |
| 1737754020 | 5.592 | 0.07 | 1.27 | 5.493 | 5.711 | 5.493 | 1572 |
| 1737667620 | 5.522 | -0.19 | -3.24 | 5.696 | 5.696 | 5.439 | 2098 |
| 1737581220 | 5.707 | 0.23 | 4.16 | 5.297 | 5.8 | 5.215 | 7023 |
| 1737494820 | 5.479 | 0.18 | 3.36 | 5.339 | 5.704 | 5.339 | 6344 |
| 1737408420 | 5.301 | -0.17 | -3.02 | 5.4 | 5.4 | 5.251 | 19968 |
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
