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 | -0.088 | -2.45604242255 | 3.583 | 3.617 | 3.495 | 8133 | 3.58151309 | DE |
| 4 | -0.099 | -2.75459098497 | 3.594 | 3.74 | 3.495 | 10077 | 3.64217678 | DE |
| 12 | -0.207 | -5.59157212318 | 3.702 | 3.832 | 3.495 | 8346 | 3.66512339 | DE |
| 26 | -0.059 | -1.66010129432 | 3.554 | 3.832 | 3.495 | 7360 | 3.65438691 | DE |
| 52 | 0.392 | 12.6329358685 | 3.103 | 3.832 | 3.088 | 8616 | 3.47078993 | DE |
| 156 | 0.294 | 9.18462980319 | 3.201 | 3.832 | 2.91 | 10798 | 3.35763625 | DE |
| 260 | 0.857 | 32.486732373 | 2.638 | 3.832 | 1.7155 | 11724 | 3.16198414 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 3.53 | -0.04 | -1.15 | 3.566 | 3.584 | 3.53 | 5912 |
| 1734470820 | 3.571 | -0.04 | -1.05 | 3.609 | 3.609 | 3.564 | 7536 |
| 1734384420 | 3.609 | 0.02 | 0.53 | 3.617 | 3.617 | 3.588 | 8676 |
| 1734125220 | 3.59 | 0.01 | 0.28 | 3.573 | 3.61 | 3.568 | 17335 |
| 1734038820 | 3.58 | -0.01 | -0.28 | 3.583 | 3.594 | 3.542 | 1206 |
| 1733952420 | 3.59 | -0.01 | -0.39 | 3.602 | 3.604 | 3.567 | 3313 |
| 1733866020 | 3.604 | -0.07 | -1.91 | 3.626 | 3.651 | 3.576 | 26205 |
| 1733779620 | 3.674 | -0.07 | -1.76 | 3.739 | 3.74 | 3.674 | 7570 |
| 1733520420 | 3.74 | 0.01 | 0.35 | 3.72 | 3.74 | 3.714 | 3929 |
| 1733434020 | 3.727 | 0.07 | 2.03 | 3.62 | 3.727 | 3.62 | 12674 |
| 1733347620 | 3.653 | -0.02 | -0.60 | 3.673 | 3.673 | 3.642 | 904 |
| 1733261220 | 3.675 | -0.02 | -0.60 | 3.664 | 3.675 | 3.66 | 5472 |
| 1733174820 | 3.697 | 0.04 | 1.20 | 3.629 | 3.697 | 3.629 | 14281 |
| 1732915620 | 3.653 | -0.01 | -0.25 | 3.656 | 3.676 | 3.65 | 56783 |
| 1732829220 | 3.662 | -0.02 | -0.49 | 3.699 | 3.699 | 3.662 | 3428 |
| 1732742820 | 3.68 | 0.03 | 0.74 | 3.647 | 3.68 | 3.646 | 10822 |
| 1732656420 | 3.653 | 0.02 | 0.55 | 3.615 | 3.653 | 3.615 | 4920 |
| 1732570020 | 3.633 | 0.01 | 0.33 | 3.651 | 3.652 | 3.603 | 3362 |
| 1732310820 | 3.621 | -0 | -0.03 | 3.633 | 3.633 | 3.597 | 1204 |
| 1732224420 | 3.622 | 0.04 | 1.03 | 3.594 | 3.622 | 3.568 | 6007 |
| 1732138020 | 3.585 | 0.01 | 0.34 | 3.577 | 3.607 | 3.565 | 264 |
| 1732051620 | 3.573 | 0.02 | 0.68 | 3.55 | 3.573 | 3.542 | 2221 |
| 1731965220 | 3.549 | 0.02 | 0.68 | 3.546 | 3.549 | 3.511 | 3788 |
| 1731705960 | 3.525 | 0 | 0.09 | 3.532 | 3.55 | 3.525 | 1723 |
| 1731619560 | 3.522 | -0.03 | -0.82 | 3.567 | 3.588 | 3.522 | 5042 |
| 1731533160 | 3.551 | 0.03 | 0.79 | 3.547 | 3.586 | 3.546 | 10866 |
| 1731446820 | 3.523 | -0.1 | -2.87 | 3.598 | 3.603 | 3.523 | 450 |
| 1731360420 | 3.627 | -0.03 | -0.79 | 3.725 | 3.725 | 3.619 | 5228 |
| 1731101220 | 3.656 | 0.09 | 2.41 | 3.55 | 3.656 | 3.536 | 52945 |
| 1731014760 | 3.57 | -0.06 | -1.71 | 3.61 | 3.61 | 3.559 | 7246 |
| 1730928360 | 3.632 | 0.04 | 1.00 | 3.619 | 3.632 | 3.599 | 15814 |
| 1730841960 | 3.596 | -0.07 | -1.78 | 3.656 | 3.656 | 3.596 | 8069 |
| 1730755560 | 3.661 | 0.03 | 0.72 | 3.631 | 3.661 | 3.624 | 5198 |
| 1730496360 | 3.635 | 0.03 | 0.80 | 3.606 | 3.645 | 3.596 | 2083 |
| 1730409960 | 3.606 | -0.03 | -0.93 | 3.61 | 3.62 | 3.57 | 7467 |
| 1730323560 | 3.64 | -0.09 | -2.39 | 3.716 | 3.719 | 3.64 | 9785 |
| 1730237160 | 3.729 | -0.02 | -0.61 | 3.772 | 3.772 | 3.699 | 5042 |
| 1730150760 | 3.752 | 0.01 | 0.40 | 3.761 | 3.832 | 3.685 | 18480 |
| 1729888020 | 3.737 | -0.01 | -0.27 | 3.779 | 3.779 | 3.737 | 1973 |
| 1729801560 | 3.747 | -0.02 | -0.43 | 3.779 | 3.779 | 3.747 | 6354 |
| 1729715160 | 3.763 | -0.01 | -0.19 | 3.772 | 3.772 | 3.725 | 2318 |
| 1729628760 | 3.77 | -0.02 | -0.50 | 3.765 | 3.77 | 3.743 | 661 |
| 1729542360 | 3.789 | 0 | 0.00 | 3.799 | 3.811 | 3.708 | 27390 |
| 1729283160 | 3.789 | -0.01 | -0.26 | 3.809 | 3.809 | 3.773 | 9300 |
| 1729196760 | 3.799 | 0.02 | 0.48 | 3.776 | 3.811 | 3.776 | 11205 |
| 1729110360 | 3.781 | 0.04 | 0.96 | 3.734 | 3.799 | 3.734 | 1384 |
| 1729023960 | 3.745 | 0.02 | 0.64 | 3.729 | 3.754 | 3.729 | 1656 |
| 1728937620 | 3.721 | 0.02 | 0.51 | 3.701 | 3.745 | 3.695 | 5117 |
| 1728678360 | 3.702 | 0.04 | 1.01 | 3.653 | 3.705 | 3.653 | 2785 |
| 1728591960 | 3.665 | -0.03 | -0.87 | 3.7 | 3.7 | 3.665 | 8943 |
| 1728505560 | 3.697 | 0.04 | 0.98 | 3.679 | 3.697 | 3.65 | 11480 |
| 1728419160 | 3.661 | 0 | 0.08 | 3.622 | 3.682 | 3.622 | 124 |
| 1728332760 | 3.658 | 0.01 | 0.33 | 3.611 | 3.661 | 3.611 | 7541 |
| 1728073560 | 3.646 | 0.03 | 0.72 | 3.627 | 3.647 | 3.6 | 1351 |
| 1727987220 | 3.62 | 0 | 0.08 | 3.613 | 3.643 | 3.613 | 1459 |
| 1727900820 | 3.617 | -0.04 | -1.04 | 3.636 | 3.647 | 3.613 | 4145 |
| 1727814420 | 3.655 | -0.02 | -0.44 | 3.69 | 3.694 | 3.655 | 1174 |
| 1727728020 | 3.671 | -0.01 | -0.27 | 3.733 | 3.733 | 3.594 | 7083 |
| 1727468760 | 3.681 | -0.04 | -1.00 | 3.709 | 3.718 | 3.68 | 4120 |
| 1727382360 | 3.718 | 0.08 | 2.11 | 3.702 | 3.718 | 3.659 | 19956 |
| 1727295960 | 3.641 | 0.01 | 0.30 | 3.646 | 3.674 | 3.617 | 16800 |
| 1727209560 | 3.63 | -0.01 | -0.25 | 3.617 | 3.63 | 3.613 | 1122 |
| 1727123160 | 3.639 | 0 | 0.05 | 3.651 | 3.656 | 3.623 | 1585 |
| 1726864020 | 3.637 | 0.01 | 0.39 | 3.602 | 3.655 | 3.577 | 3305 |
| 1726777560 | 3.623 | -0.1 | -2.66 | 3.739 | 3.739 | 3.592 | 4652 |
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
