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 | 0.2005 | 4.71820214143 | 4.2495 | 4.4695 | 4.2385 | 217335 | 4.3836616 | DE |
| 4 | 0.3665 | 8.97514387168 | 4.0835 | 4.4695 | 4.055 | 190251 | 4.25610296 | DE |
| 12 | 0.733 | 19.720204466 | 3.717 | 4.4695 | 3.5225 | 136187 | 4.04109633 | DE |
| 26 | 0.9565 | 27.3794189209 | 3.4935 | 4.4695 | 3.45 | 127859 | 3.9145648 | DE |
| 52 | 1.602 | 56.25 | 2.848 | 4.4695 | 2.7815 | 137066 | 3.62089535 | DE |
| 156 | 1.7235 | 63.2129103246 | 2.7265 | 4.4695 | 1.589 | 94377 | 2.93161713 | DE |
| 260 | 1.977 | 79.9433885968 | 2.473 | 4.4695 | 1.3194 | 81859 | 2.64098846 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 4.4615 | 0.03 | 0.75 | 4.431 | 4.4654999 | 4.4065 | 134881 |
| 1739309220 | 4.4284999 | 0.07 | 1.50 | 4.3735 | 4.4349999 | 4.3365 | 325192 |
| 1739222820 | 4.363 | 0.03 | 0.77 | 4.368 | 4.4 | 4.3145 | 149281 |
| 1738963620 | 4.3295 | -0.01 | -0.30 | 4.3655 | 4.3795 | 4.319 | 180645 |
| 1738877220 | 4.3425 | 0.1 | 2.38 | 4.2495 | 4.3564999 | 4.2385 | 296674 |
| 1738790820 | 4.2415 | -0.01 | -0.31 | 4.2385 | 4.2695 | 4.1914999 | 490039 |
| 1738704420 | 4.2545 | 0.06 | 1.54 | 4.2305 | 4.2625 | 4.11 | 169948 |
| 1738618020 | 4.19 | -0.02 | -0.58 | 4.2225 | 4.235 | 4.1135 | 212029 |
| 1738358820 | 4.2145 | -0.03 | -0.79 | 4.2545 | 4.2665 | 4.1805 | 150699 |
| 1738272420 | 4.248 | -0 | -0.04 | 4.2495 | 4.2645 | 4.212 | 204458 |
| 1738186020 | 4.2495 | 0.04 | 0.95 | 4.2409999 | 4.25 | 4.16 | 226632 |
| 1738099620 | 4.2095 | -0 | -0.01 | 4.2015 | 4.2169999 | 4.162 | 154550 |
| 1738013220 | 4.21 | -0.02 | -0.50 | 4.2055 | 4.22 | 4.1495 | 152019 |
| 1737754020 | 4.231 | 0.04 | 0.87 | 4.195 | 4.2355 | 4.176 | 198335 |
| 1737667620 | 4.1944999 | 0.11 | 2.81 | 4.0895 | 4.1944999 | 4.0555 | 98638 |
| 1737581220 | 4.08 | -0.1 | -2.42 | 4.1735 | 4.179 | 4.055 | 173526 |
| 1737494820 | 4.181 | -0.02 | -0.44 | 4.1994999 | 4.1994999 | 4.1464999 | 164848 |
| 1737408420 | 4.1994999 | 0.05 | 1.20 | 4.157 | 4.1994999 | 4.1525 | 74172 |
| 1737149220 | 4.1495 | 0.06 | 1.48 | 4.1105 | 4.1495 | 4.0965 | 102052 |
| 1737062820 | 4.089 | -0 | -0.07 | 4.0835 | 4.133 | 4.0835 | 146407 |
| 1736976420 | 4.0919999 | 0.01 | 0.21 | 4.055 | 4.0999999 | 4.048 | 98595 |
| 1736890020 | 4.0835 | 0.11 | 2.81 | 3.982 | 4.0955 | 3.982 | 181888 |
| 1736803620 | 3.972 | -0.07 | -1.68 | 4.042 | 4.0495 | 3.952 | 74318 |
| 1736544420 | 4.04 | 0.04 | 1.00 | 4.0085 | 4.04 | 3.9745 | 105584 |
| 1736458020 | 4 | 0.03 | 0.74 | 3.961 | 4.017 | 3.932 | 66536 |
| 1736371620 | 3.9705 | 0.07 | 1.83 | 3.9135 | 3.9995 | 3.875 | 109479 |
| 1736285220 | 3.899 | -0.03 | -0.80 | 3.9185 | 3.9455 | 3.8465 | 98247 |
| 1736198820 | 3.9305 | 0.06 | 1.58 | 3.8905 | 3.9325 | 3.84 | 135143 |
| 1735939620 | 3.8695 | 0.01 | 0.38 | 3.846 | 3.8775 | 3.835 | 52466 |
| 1735853220 | 3.855 | -0.02 | -0.53 | 3.9035 | 3.952 | 3.744 | 102440 |
| 1735594020 | 3.8755 | 0.01 | 0.14 | 3.864 | 3.887 | 3.8355 | 60198 |
| 1735334820 | 3.87 | 0.04 | 0.94 | 3.7915 | 3.8715 | 3.7875 | 120255 |
| 1734989220 | 3.834 | 0.03 | 0.84 | 3.82 | 3.84 | 3.791 | 72430 |
| 1734730020 | 3.802 | -0.07 | -1.82 | 3.8345 | 3.8545 | 3.769 | 121908 |
| 1734643620 | 3.8725 | 0.03 | 0.68 | 3.8465 | 3.888 | 3.84 | 48316 |
| 1734557220 | 3.8465 | -0.02 | -0.41 | 3.891 | 3.915 | 3.8465 | 85753 |
| 1734470820 | 3.8625 | -0.09 | -2.17 | 3.9355 | 3.937 | 3.859 | 46695 |
| 1734384420 | 3.948 | 0.01 | 0.34 | 3.905 | 3.989 | 3.8365 | 124655 |
| 1734125220 | 3.9345 | 0.03 | 0.86 | 3.9085 | 3.9375 | 3.893 | 95243 |
| 1734038820 | 3.901 | 0.05 | 1.27 | 3.836 | 3.908 | 3.836 | 138499 |
| 1733952420 | 3.852 | 0.04 | 1.10 | 3.8065 | 3.8645 | 3.8065 | 49653 |
| 1733866020 | 3.81 | -0.02 | -0.48 | 3.8285 | 3.858 | 3.81 | 98311 |
| 1733779620 | 3.8285 | -0.02 | -0.55 | 3.857 | 3.8795 | 3.8285 | 101147 |
| 1733520420 | 3.8495 | 0.03 | 0.88 | 3.819 | 3.852 | 3.789 | 115922 |
| 1733434020 | 3.816 | 0.09 | 2.28 | 3.737 | 3.826 | 3.733 | 160816 |
| 1733347620 | 3.731 | 0.03 | 0.73 | 3.7045 | 3.751 | 3.687 | 92090 |
| 1733261220 | 3.704 | 0.08 | 2.31 | 3.6415 | 3.7205 | 3.6415 | 97869 |
| 1733174820 | 3.6205 | -0.01 | -0.26 | 3.6495 | 3.6565 | 3.587 | 120823 |
| 1732915620 | 3.63 | 0.03 | 0.85 | 3.5995 | 3.6495 | 3.588 | 87250 |
| 1732829220 | 3.5995 | 0.01 | 0.26 | 3.5915 | 3.6155 | 3.58 | 72870 |
| 1732742820 | 3.59 | 0.01 | 0.28 | 3.585 | 3.59 | 3.5225 | 79473 |
| 1732656420 | 3.58 | -0.04 | -1.13 | 3.619 | 3.626 | 3.54 | 140145 |
| 1732570020 | 3.621 | -0.01 | -0.25 | 3.62 | 3.652 | 3.5735 | 197123 |
| 1732310820 | 3.63 | -0.04 | -1.06 | 3.646 | 3.704 | 3.5565 | 242678 |
| 1732224420 | 3.669 | -0.04 | -0.94 | 3.717 | 3.7185 | 3.644 | 90421 |
| 1732138020 | 3.704 | -0 | -0.08 | 3.729 | 3.743 | 3.678 | 144769 |
| 1732051620 | 3.707 | -0.07 | -1.74 | 3.797 | 3.797 | 3.6355 | 157044 |
| 1731965220 | 3.7725 | -0.13 | -3.31 | 3.769 | 3.8085 | 3.7255 | 281105 |
| 1731705960 | 3.9015 | 0.02 | 0.55 | 3.885 | 3.9265 | 3.87 | 127624 |
| 1731619560 | 3.88 | 0.03 | 0.78 | 3.8505 | 3.9095 | 3.83 | 83276 |
| 1731533160 | 3.85 | 0.04 | 0.92 | 3.789 | 3.875 | 3.789 | 181291 |
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
