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 | -1.85 | -35.9223300971 | 5.15 | 5.25 | 3.22 | 9286 | 3.94557078 | DE |
| 4 | -1.08 | -24.6575342466 | 4.38 | 5.4 | 3.22 | 4570 | 4.30994779 | DE |
| 12 | -0.1 | -2.94117647059 | 3.4 | 5.6 | 3.22 | 4047 | 4.42701744 | DE |
| 26 | 0.64 | 24.0601503759 | 2.66 | 5.6 | 2.2 | 3214 | 4.26164221 | DE |
| 52 | 0.8 | 32 | 2.5 | 5.6 | 2.2 | 2483 | 3.80132684 | DE |
| 156 | 1.56 | 89.6551724138 | 1.74 | 5.6 | 1.53 | 2276 | 3.46591413 | DE |
| 260 | 1.56 | 89.6551724138 | 1.74 | 5.6 | 1.53 | 2276 | 3.46591413 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 3.38 | 0 | 0.00 | 3.44 | 3.52 | 3.22 | 3720 |
| 1739482020 | 3.38 | -0.04 | -1.17 | 3.3 | 3.38 | 3.3 | 1532 |
| 1739395620 | 3.42 | -0.26 | -7.07 | 3.72 | 4 | 3.32 | 7545 |
| 1739309220 | 3.68 | -1.04 | -22.03 | 4.82 | 4.96 | 3.66 | 23728 |
| 1739222820 | 4.72 | -0.1 | -2.07 | 5 | 5 | 4.62 | 7790 |
| 1738963620 | 4.82 | -0.28 | -5.49 | 5.15 | 5.25 | 4.8 | 5833 |
| 1738877220 | 5.0999999 | 0 | 0.00 | 5.3499999 | 5.4 | 4.98 | 3473 |
| 1738790820 | 5.0999999 | 0.44 | 9.44 | 4.88 | 5.25 | 4.78 | 13834 |
| 1738704420 | 4.66 | 0.18 | 4.02 | 4.32 | 4.66 | 4.32 | 2116 |
| 1738618020 | 4.48 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.22 | 4082 |
| 1738358820 | 4.5 | 0.12 | 2.74 | 4.5599999 | 4.5599999 | 4.5 | 130 |
| 1738272420 | 4.38 | 0.08 | 1.86 | 4.38 | 4.38 | 4.38 | 1000 |
| 1738186020 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 25 |
| 1738099620 | 4.2 | -0.08 | -1.87 | 4.16 | 4.46 | 4.16 | 495 |
| 1738013220 | 4.28 | -0.46 | -9.70 | 4.6399999 | 4.6399999 | 4.28 | 6739 |
| 1737754020 | 4.74 | -0.1 | -2.07 | 4.8 | 4.94 | 4.74 | 3150 |
| 1737667620 | 4.84 | 0.34 | 7.56 | 4.82 | 4.84 | 4.82 | 600 |
| 1737581220 | 4.5 | 0.1 | 2.27 | 4.48 | 4.5 | 4.36 | 1950 |
| 1737494820 | 4.4 | 0.2 | 4.76 | 4.1399999 | 4.44 | 4.1399999 | 3615 |
| 1737408420 | 4.2 | -0.24 | -5.41 | 4.38 | 4.38 | 4.2 | 3693 |
| 1737149220 | 4.44 | 0.1 | 2.30 | 4.38 | 4.44 | 4.38 | 61 |
| 1737062820 | 4.34 | -0.3 | -6.47 | 4.48 | 4.5999999 | 4.32 | 1333 |
| 1736976420 | 4.6399999 | 0.02 | 0.43 | 4.7 | 4.7 | 4.5199999 | 979 |
| 1736890020 | 4.62 | 0.22 | 5.00 | 4.46 | 4.6399999 | 4.46 | 3434 |
| 1736803620 | 4.4 | -0.34 | -7.17 | 4.38 | 4.42 | 4.38 | 1740 |
| 1736544420 | 4.74 | -0.24 | -4.82 | 4.94 | 4.96 | 4.74 | 618 |
| 1736458020 | 4.98 | 0.08 | 1.63 | 4.98 | 4.98 | 4.98 | 45 |
| 1736371620 | 4.9 | -0.3 | -5.77 | 5.05 | 5.15 | 4.9 | 2961 |
| 1736285220 | 5.2 | -0.05 | -0.95 | 5.6 | 5.6 | 5.05 | 5831 |
| 1736198820 | 5.25 | 0.69 | 15.13 | 4.7 | 5.45 | 4.7 | 13136 |
| 1735939620 | 4.5599999 | 0.02 | 0.44 | 4.9 | 4.9 | 4.5599999 | 1207 |
| 1735853220 | 4.54 | -0.18 | -3.81 | 4.62 | 4.62 | 4.3 | 1976 |
| 1735594020 | 4.72 | 0.18 | 3.96 | 4.68 | 4.74 | 4.6399999 | 6841 |
| 1735334820 | 4.54 | 0.1 | 2.25 | 4.6399999 | 4.86 | 4.46 | 2001 |
| 1734989220 | 4.44 | 0.32 | 7.77 | 4.32 | 4.5 | 4.2 | 5365 |
| 1734730020 | 4.12 | -0.06 | -1.44 | 4.28 | 4.3 | 4.12 | 701 |
| 1734643620 | 4.18 | -0.24 | -5.43 | 4.24 | 4.26 | 4.0599999 | 2937 |
| 1734557220 | 4.42 | 0.06 | 1.38 | 4.42 | 4.42 | 4.32 | 4301 |
| 1734470820 | 4.36 | -0.04 | -0.91 | 4.68 | 4.68 | 4.3 | 2240 |
| 1734384420 | 4.4 | -0.12 | -2.65 | 4.66 | 4.8 | 4.4 | 11171 |
| 1734125220 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.76 | 4.5199999 | 3860 |
| 1734038820 | 4.5199999 | -0.22 | -4.64 | 4.82 | 4.88 | 4.5199999 | 8550 |
| 1733952420 | 4.74 | 0.52 | 12.32 | 4.5999999 | 4.74 | 4.3 | 9723 |
| 1733866020 | 4.22 | -0.4 | -8.66 | 4.74 | 4.78 | 4.22 | 1727 |
| 1733779620 | 4.62 | 0.52 | 12.68 | 4.16 | 4.68 | 4.0999999 | 2681 |
| 1733520420 | 4.0999999 | 0.18 | 4.59 | 4.1399999 | 4.1399999 | 4.0999999 | 1800 |
| 1733434020 | 3.92 | -0.3 | -7.11 | 4.34 | 4.34 | 3.92 | 725 |
| 1733347620 | 4.22 | 0.3 | 7.65 | 4.32 | 4.34 | 4.18 | 6400 |
| 1733261220 | 3.92 | -0.36 | -8.41 | 4.0999999 | 4.0999999 | 3.92 | 275 |
| 1733174820 | 4.28 | -0.1 | -2.28 | 4.5599999 | 4.5999999 | 4.28 | 3438 |
| 1732915620 | 4.38 | 0.18 | 4.29 | 4.18 | 4.38 | 3.94 | 3013 |
| 1732829220 | 4.2 | 0.2 | 5.00 | 4.0999999 | 4.2 | 4 | 4202 |
| 1732742820 | 4 | 0.2 | 5.26 | 4.0599999 | 4.0599999 | 4 | 955 |
| 1732656420 | 3.8 | -0.1 | -2.56 | 3.82 | 3.98 | 3.8 | 1624 |
| 1732570020 | 3.9 | 0.5 | 14.71 | 3.4 | 3.9 | 3.3 | 13294 |
| 1732310820 | 3.4 | 0.34 | 11.11 | 3.4 | 3.4 | 3.4 | 107 |
| 1732224420 | 3.06 | 0.12 | 4.08 | 3.06 | 3.06 | 3.06 | 1000 |
| 1732138020 | 2.94 | 0.08 | 2.80 | 3.02 | 3.02 | 2.94 | 500 |
| 1732051620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1731965220 | 2.86 | 0.08 | 2.88 | 2.62 | 2.86 | 2.62 | 429 |
| 1731705960 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 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
