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 | 0.338 | 8.6026978875 | 3.929 | 4.407 | 3.775 | 79866 | 4.22676263 | DE |
| 4 | 0.476 | 12.5560538117 | 3.791 | 4.407 | 3.602 | 57009 | 3.9715053 | DE |
| 12 | 1.406 | 49.1436560643 | 2.861 | 4.407 | 2.813 | 68155 | 3.56372313 | DE |
| 26 | 2.2825 | 115.016376921 | 1.9845 | 4.407 | 1.933 | 69412 | 2.91086938 | DE |
| 52 | 2.564 | 150.557839107 | 1.703 | 4.407 | 1.6525 | 55186 | 2.55234057 | DE |
| 156 | 2.168 | 103.287279657 | 2.099 | 4.407 | 1.04 | 65581 | 1.86432526 | DE |
| 260 | -3.213 | -42.9545454545 | 7.48 | 7.48 | 0.99 | 90331 | 1.89969055 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 4.401 | 0.05 | 1.06 | 4.376 | 4.407 | 4.348 | 77185 |
| 1738877220 | 4.355 | 0.1 | 2.37 | 4.26 | 4.363 | 4.236 | 45362 |
| 1738790820 | 4.2539999 | 0.07 | 1.60 | 4.16 | 4.2539999 | 4.16 | 51803 |
| 1738704420 | 4.187 | 0.09 | 2.15 | 4.097 | 4.194 | 4.08 | 91677 |
| 1738618020 | 4.099 | 0.08 | 1.97 | 3.929 | 4.113 | 3.775 | 133304 |
| 1738358820 | 4.0199999 | 0.03 | 0.83 | 3.989 | 4.071 | 3.989 | 34513 |
| 1738272420 | 3.987 | 0.02 | 0.50 | 3.977 | 4.022 | 3.96 | 58699 |
| 1738186020 | 3.967 | 0.12 | 3.15 | 3.878 | 3.967 | 3.85 | 33648 |
| 1738099620 | 3.846 | 0.03 | 0.89 | 3.827 | 3.856 | 3.777 | 29712 |
| 1738013220 | 3.812 | -0.08 | -2.01 | 3.849 | 3.891 | 3.798 | 27411 |
| 1737754020 | 3.89 | -0.05 | -1.14 | 3.961 | 3.999 | 3.885 | 43381 |
| 1737667620 | 3.935 | 0.04 | 1.05 | 3.912 | 3.946 | 3.867 | 10656 |
| 1737581220 | 3.894 | -0.01 | -0.33 | 3.871 | 3.941 | 3.871 | 105244 |
| 1737494820 | 3.907 | 0.11 | 3.01 | 3.814 | 3.907 | 3.786 | 22551 |
| 1737408420 | 3.793 | 0.03 | 0.77 | 3.701 | 3.846 | 3.701 | 168153 |
| 1737149220 | 3.764 | 0.03 | 0.86 | 3.738 | 3.77 | 3.725 | 29926 |
| 1737062820 | 3.732 | -0.03 | -0.74 | 3.799 | 3.799 | 3.701 | 35242 |
| 1736976420 | 3.76 | 0.1 | 2.73 | 3.677 | 3.783 | 3.655 | 66700 |
| 1736890020 | 3.66 | 0.01 | 0.30 | 3.655 | 3.694 | 3.641 | 22022 |
| 1736803620 | 3.649 | -0.08 | -2.17 | 3.791 | 3.791 | 3.602 | 52998 |
| 1736544420 | 3.73 | -0.02 | -0.53 | 3.749 | 3.799 | 3.65 | 78440 |
| 1736458020 | 3.75 | 0.07 | 1.82 | 3.674 | 3.75 | 3.662 | 28078 |
| 1736371620 | 3.683 | 0.01 | 0.35 | 3.668 | 3.736 | 3.647 | 59599 |
| 1736285220 | 3.67 | 0.11 | 3.06 | 3.533 | 3.674 | 3.533 | 44546 |
| 1736198820 | 3.561 | -0.03 | -0.81 | 3.638 | 3.649 | 3.44 | 75649 |
| 1735939620 | 3.59 | -0.06 | -1.64 | 3.647 | 3.671 | 3.581 | 37277 |
| 1735853220 | 3.65 | 0.01 | 0.27 | 3.596 | 3.701 | 3.544 | 122591 |
| 1735594020 | 3.64 | 0 | 0.08 | 3.622 | 3.659 | 3.598 | 53156 |
| 1735334820 | 3.637 | -0.01 | -0.33 | 3.725 | 3.769 | 3.583 | 72810 |
| 1734989220 | 3.649 | -0.04 | -1.08 | 3.695 | 3.72 | 3.622 | 64129 |
| 1734730020 | 3.689 | 0.09 | 2.42 | 3.608 | 3.73 | 3.605 | 74517 |
| 1734643620 | 3.602 | -0.1 | -2.75 | 3.675 | 3.675 | 3.59 | 93574 |
| 1734557220 | 3.704 | 0.1 | 2.72 | 3.608 | 3.724 | 3.608 | 96243 |
| 1734470820 | 3.606 | 0.03 | 0.73 | 3.57 | 3.624 | 3.516 | 18231 |
| 1734384420 | 3.58 | 0.08 | 2.26 | 3.5 | 3.592 | 3.342 | 148125 |
| 1734125220 | 3.501 | -0.04 | -1.13 | 3.554 | 3.56 | 3.501 | 20026 |
| 1734038820 | 3.541 | -0.02 | -0.67 | 3.522 | 3.58 | 3.501 | 64517 |
| 1733952420 | 3.565 | 0.12 | 3.51 | 3.442 | 3.565 | 3.442 | 118657 |
| 1733866020 | 3.444 | 0.05 | 1.44 | 3.356 | 3.444 | 3.329 | 122399 |
| 1733779620 | 3.395 | -0.01 | -0.18 | 3.386 | 3.467 | 3.36 | 97400 |
| 1733520420 | 3.401 | 0.03 | 0.80 | 3.337 | 3.44 | 3.337 | 44222 |
| 1733434020 | 3.374 | 0.03 | 0.84 | 3.346 | 3.437 | 3.314 | 97341 |
| 1733347620 | 3.346 | 0.15 | 4.63 | 3.219 | 3.346 | 3.219 | 112031 |
| 1733261220 | 3.198 | 0.07 | 2.21 | 3.123 | 3.207 | 3.1 | 47952 |
| 1733174820 | 3.129 | 0.01 | 0.19 | 3.123 | 3.166 | 3.019 | 48691 |
| 1732915620 | 3.123 | -0.02 | -0.64 | 3.134 | 3.15 | 3.1 | 30624 |
| 1732829220 | 3.1429999 | 0.08 | 2.48 | 3.089 | 3.15 | 3.061 | 73618 |
| 1732742820 | 3.067 | 0.06 | 1.93 | 2.978 | 3.078 | 2.925 | 76368 |
| 1732656420 | 3.009 | -0.07 | -2.24 | 3.087 | 3.099 | 2.999 | 36646 |
| 1732570020 | 3.078 | 0.13 | 4.30 | 2.903 | 3.078 | 2.879 | 218566 |
| 1732310820 | 2.951 | -0 | -0.03 | 2.969 | 2.969 | 2.914 | 29004 |
| 1732224420 | 2.952 | 0.07 | 2.43 | 2.924 | 2.978 | 2.916 | 44857 |
| 1732138020 | 2.882 | -0 | -0.03 | 2.8929999 | 2.934 | 2.87 | 53286 |
| 1732051620 | 2.883 | -0.04 | -1.50 | 2.935 | 2.961 | 2.813 | 168032 |
| 1731965220 | 2.927 | 0.07 | 2.52 | 2.861 | 2.93 | 2.854 | 37126 |
| 1731705960 | 2.855 | 0 | 0.18 | 2.863 | 2.9049999 | 2.84 | 68481 |
| 1731619560 | 2.85 | 0.02 | 0.74 | 2.82 | 2.8889999 | 2.82 | 52986 |
| 1731533160 | 2.829 | -0.01 | -0.46 | 2.855 | 2.856 | 2.805 | 26185 |
| 1731446820 | 2.842 | -0.03 | -0.98 | 2.85 | 2.896 | 2.824 | 22366 |
| 1731360420 | 2.87 | 0.1 | 3.61 | 2.829 | 2.898 | 2.802 | 74707 |
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
