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 | 0.015 | 0.431034482759 | 3.48 | 3.99 | 3.48 | 503 | 3.70445173 | DE |
| 4 | 0.2 | 6.06980273141 | 3.295 | 3.99 | 3.115 | 737 | 3.48405639 | DE |
| 12 | 0.615 | 21.3541666667 | 2.88 | 3.99 | 2.88 | 439 | 3.35884748 | DE |
| 26 | -0.32 | -8.3879423329 | 3.815 | 4.2249999 | 2.67 | 388 | 3.36713732 | DE |
| 52 | -2.765 | -44.1693290735 | 6.26 | 8.57 | 2.67 | 389 | 4.63074275 | DE |
| 156 | -3.865 | -52.5135869565 | 7.36 | 8.57 | 2.67 | 393 | 4.85254525 | DE |
| 260 | -3.865 | -52.5135869565 | 7.36 | 8.57 | 2.67 | 393 | 4.85254525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 3.68 | -0.08 | -2.00 | 3.64 | 3.68 | 3.615 | 25 |
| 1732570020 | 3.755 | 0.05 | 1.35 | 3.755 | 3.755 | 3.755 | 6 |
| 1732310820 | 3.705 | -0.01 | -0.13 | 3.725 | 3.99 | 3.705 | 2467 |
| 1732224420 | 3.71 | 0.23 | 6.61 | 3.66 | 3.71 | 3.66 | 14 |
| 1732138020 | 3.48 | 0.04 | 1.02 | 3.48 | 3.48 | 3.48 | 5 |
| 1732051620 | 3.445 | 0.04 | 1.32 | 3.415 | 3.445 | 3.415 | 305 |
| 1731965220 | 3.4 | -0.09 | -2.44 | 3.415 | 3.415 | 3.4 | 150 |
| 1731705960 | 3.485 | 0.05 | 1.60 | 3.39 | 3.485 | 3.39 | 4934 |
| 1731619560 | 3.43 | 0.03 | 0.88 | 3.445 | 3.445 | 3.43 | 15 |
| 1731533160 | 3.4 | -0.14 | -3.82 | 3.5 | 3.5 | 3.4 | 14 |
| 1731446820 | 3.535 | -0.02 | -0.56 | 3.535 | 3.535 | 3.535 | 10 |
| 1731360420 | 3.555 | 0 | 0.00 | 3.555 | 3.555 | 3.555 | 0 |
| 1731101220 | 3.555 | 0.22 | 6.44 | 3.395 | 3.555 | 3.39 | 1405 |
| 1731014760 | 3.34 | -0.01 | -0.30 | 3.38 | 3.38 | 3.34 | 370 |
| 1730928360 | 3.35 | 0.11 | 3.24 | 3.39 | 3.39 | 3.35 | 1047 |
| 1730841960 | 3.245 | 0.01 | 0.31 | 3.115 | 3.245 | 3.115 | 112 |
| 1730755560 | 3.235 | -0.06 | -1.82 | 3.175 | 3.25 | 3.175 | 1653 |
| 1730496360 | 3.295 | 0 | 0.00 | 3.295 | 3.295 | 3.295 | 0 |
| 1730409960 | 3.295 | 0 | 0.00 | 3.295 | 3.295 | 3.295 | 0 |
| 1730323560 | 3.295 | -0.08 | -2.23 | 3.295 | 3.295 | 3.295 | 5 |
| 1730237160 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1730150760 | 3.37 | -0.01 | -0.30 | 3.395 | 3.395 | 3.37 | 1003 |
| 1729888020 | 3.38 | 0.01 | 0.30 | 3.365 | 3.38 | 3.345 | 107 |
| 1729801560 | 3.37 | -0.12 | -3.30 | 3.37 | 3.37 | 3.37 | 43 |
| 1729715160 | 3.485 | 0.15 | 4.50 | 3.33 | 3.485 | 3.33 | 520 |
| 1729628760 | 3.335 | -0.01 | -0.30 | 3.335 | 3.335 | 3.335 | 5 |
| 1729542360 | 3.345 | 0.08 | 2.45 | 3.345 | 3.345 | 3.345 | 4 |
| 1729283160 | 3.265 | -0.03 | -0.91 | 3.265 | 3.265 | 3.265 | 20 |
| 1729196760 | 3.295 | -0.11 | -3.09 | 3.295 | 3.295 | 3.295 | 3 |
| 1729110360 | 3.4 | 0.22 | 6.75 | 3.4 | 3.4 | 3.4 | 500 |
| 1729023960 | 3.185 | -0.11 | -3.19 | 3.185 | 3.185 | 3.185 | 7 |
| 1728937620 | 3.29 | -0.03 | -0.90 | 3.2799999 | 3.29 | 3.255 | 75 |
| 1728678360 | 3.32 | 0.12 | 3.75 | 3.285 | 3.32 | 3.285 | 725 |
| 1728591960 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1728505560 | 3.2 | 0.06 | 1.75 | 3.2 | 3.2 | 3.2 | 3 |
| 1728419160 | 3.145 | 0.02 | 0.48 | 3.105 | 3.16 | 3.105 | 2380 |
| 1728332760 | 3.13 | 0 | 0.00 | 3.145 | 3.145 | 3.13 | 12 |
| 1728073560 | 3.13 | 0 | 0.16 | 3.1349999 | 3.1349999 | 3.13 | 281 |
| 1727987220 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1727900820 | 3.125 | -0.01 | -0.16 | 3.125 | 3.125 | 3.125 | 10 |
| 1727814420 | 3.13 | 0.04 | 1.29 | 3.195 | 3.195 | 3.13 | 47 |
| 1727728020 | 3.09 | -0.04 | -1.28 | 3.09 | 3.09 | 3.09 | 13 |
| 1727468760 | 3.13 | 0.02 | 0.81 | 3.13 | 3.13 | 3.13 | 428 |
| 1727382360 | 3.105 | 0 | 0.00 | 3.105 | 3.105 | 3.105 | 0 |
| 1727295960 | 3.105 | -0.03 | -0.96 | 3.175 | 3.175 | 3.105 | 214 |
| 1727209560 | 3.1349999 | -0.05 | -1.57 | 3.1349999 | 3.1349999 | 3.1349999 | 3 |
| 1727123160 | 3.185 | 0.07 | 2.25 | 3.185 | 3.185 | 3.185 | 50 |
| 1726864020 | 3.115 | -0.16 | -4.89 | 3.195 | 3.195 | 3.115 | 547 |
| 1726777560 | 3.275 | 0.16 | 4.97 | 3.195 | 3.275 | 3.195 | 22 |
| 1726691220 | 3.12 | 0.08 | 2.63 | 2.995 | 3.12 | 2.995 | 23 |
| 1726604760 | 3.04 | -0.04 | -1.14 | 3.005 | 3.04 | 3.005 | 182 |
| 1726518420 | 3.075 | 0.06 | 1.99 | 3.07 | 3.075 | 3.07 | 127 |
| 1726259160 | 3.015 | 0 | 0.00 | 3.015 | 3.015 | 3.015 | 0 |
| 1726172760 | 3.015 | 0 | 0.00 | 3.015 | 3.015 | 3.015 | 0 |
| 1726086360 | 3.015 | 0.07 | 2.38 | 3.06 | 3.06 | 3.015 | 507 |
| 1726000020 | 2.945 | 0 | 0.00 | 2.945 | 2.945 | 2.945 | 0 |
| 1725913620 | 2.945 | -0.02 | -0.51 | 2.945 | 2.945 | 2.945 | 500 |
| 1725654360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1725567960 | 2.96 | 0.04 | 1.20 | 2.96 | 2.96 | 2.96 | 30 |
| 1725481560 | 2.925 | -0.06 | -2.01 | 2.88 | 2.925 | 2.88 | 577 |
| 1725395160 | 2.985 | 0 | 0.00 | 2.985 | 2.985 | 2.985 | 0 |
| 1725308760 | 2.985 | -0.04 | -1.16 | 2.985 | 2.985 | 2.985 | 400 |
| 1725049560 | 3.02 | -0.01 | -0.17 | 3.015 | 3.02 | 3.015 | 124 |
| 1724963160 | 3.025 | -0.01 | -0.17 | 3.005 | 3.025 | 3.005 | 4 |
| 1724876760 | 3.0299999 | -0.06 | -1.78 | 3.015 | 3.0299999 | 2.96 | 624 |
| 1724790420 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 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
Premium
