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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 4.98 | 0.12 | 2.40 | 4.8935 | 4.98 | 4.883 | 9331 |
| 1736890020 | 4.8635 | -0.04 | -0.81 | 4.9044999 | 4.9044999 | 4.8525 | 12370 |
| 1736803620 | 4.9029999 | 0.02 | 0.47 | 4.8855 | 4.9044999 | 4.8505 | 15970 |
| 1736544420 | 4.88 | -0.05 | -0.98 | 4.9109999 | 4.9165 | 4.8795 | 18645 |
| 1736458020 | 4.9284999 | 0.01 | 0.27 | 4.916 | 4.9654999 | 4.9035 | 18877 |
| 1736371620 | 4.915 | 0.01 | 0.31 | 4.9245 | 4.9335 | 4.893 | 10890 |
| 1736285220 | 4.9 | -0.01 | -0.26 | 4.9 | 4.936 | 4.9 | 25610 |
| 1736198820 | 4.913 | -0.02 | -0.46 | 4.938 | 4.954 | 4.9124999 | 47102 |
| 1735939620 | 4.9355 | -0 | -0.06 | 4.8915 | 4.9395 | 4.8915 | 10044 |
| 1735853220 | 4.9385 | 0.07 | 1.41 | 4.8899999 | 4.989 | 4.8899999 | 83507 |
| 1735594020 | 4.87 | -0.04 | -0.79 | 4.8945 | 4.8945 | 4.8605 | 13272 |
| 1735334820 | 4.909 | 0.03 | 0.71 | 4.9275 | 4.9275 | 4.8825 | 34134 |
| 1734989220 | 4.8745 | 0.01 | 0.12 | 4.849 | 4.8765 | 4.8419999 | 33502 |
| 1734730020 | 4.8685 | 0 | 0.09 | 4.8345 | 4.8955 | 4.7809999 | 26519 |
| 1734643620 | 4.864 | -0.03 | -0.59 | 4.8579999 | 4.877 | 4.831 | 32873 |
| 1734557220 | 4.893 | -0.04 | -0.75 | 4.9115 | 4.9429999 | 4.893 | 28287 |
| 1734470820 | 4.93 | -0.02 | -0.42 | 4.939 | 4.952 | 4.9059999 | 14864 |
| 1734384420 | 4.9509999 | -0.04 | -0.83 | 4.9855 | 4.994 | 4.944 | 65756 |
| 1734125220 | 4.9925 | -0.01 | -0.17 | 5.035 | 5.075 | 4.9775 | 63357 |
| 1734038820 | 5.001 | -0.04 | -0.83 | 5.0229999 | 5.0309999 | 4.9995 | 14548 |
| 1733952420 | 5.043 | 0.03 | 0.68 | 4.9855 | 5.0439999 | 4.9855 | 23556 |
| 1733866020 | 5.009 | -0.04 | -0.85 | 5.041 | 5.0439999 | 5.009 | 20489 |
| 1733779620 | 5.0519999 | 0 | 0.10 | 5.049 | 5.055 | 5.019 | 54071 |
| 1733520420 | 5.047 | -0.01 | -0.22 | 5.042 | 5.054 | 5.035 | 35818 |
| 1733434020 | 5.058 | -0.02 | -0.41 | 5.0679999 | 5.0679999 | 5.024 | 18276 |
| 1733347620 | 5.079 | 0.02 | 0.38 | 5.064 | 5.08 | 5.038 | 72329 |
| 1733261220 | 5.0599999 | 0.01 | 0.16 | 5.055 | 5.0679999 | 5.046 | 50657 |
| 1733174820 | 5.0519999 | 0.02 | 0.44 | 5.043 | 5.061 | 5.022 | 33229 |
| 1732915620 | 5.03 | -0.02 | -0.32 | 5.0149999 | 5.03 | 5.002 | 43484 |
| 1732829220 | 5.046 | 0.06 | 1.18 | 5.019 | 5.046 | 5.008 | 24572 |
| 1732742820 | 4.987 | -0.04 | -0.85 | 5.025 | 5.025 | 4.9764999 | 29754 |
| 1732656420 | 5.03 | 0.01 | 0.16 | 5.0439999 | 5.0439999 | 4.9915 | 52683 |
| 1732570020 | 5.022 | -0.01 | -0.26 | 5.025 | 5.042 | 5.013 | 41452 |
| 1732310820 | 5.035 | 0.04 | 0.80 | 4.9894999 | 5.038 | 4.976 | 101563 |
| 1732224420 | 4.995 | 0.1 | 1.96 | 4.9175 | 4.995 | 4.907 | 87298 |
| 1732138020 | 4.899 | 0.01 | 0.16 | 4.9095 | 4.912 | 4.8804999 | 40617 |
| 1732051620 | 4.891 | -0.01 | -0.25 | 4.9 | 4.9 | 4.845 | 39040 |
| 1731965220 | 4.9035 | 0.03 | 0.54 | 4.93 | 4.93 | 4.86 | 186837 |
| 1731705960 | 4.877 | -0.02 | -0.35 | 4.877 | 4.877 | 4.877 | 21 |
| 1731619560 | 4.894 | -0.04 | -0.74 | 4.9175 | 4.9345 | 4.891 | 24089 |
| 1731533160 | 4.9305 | 0.04 | 0.71 | 4.8865 | 4.9305 | 4.8865 | 7985 |
| 1731446820 | 4.8955 | -0.05 | -0.97 | 4.9494999 | 4.9509999 | 4.8955 | 18162 |
| 1731360420 | 4.9435 | 0.07 | 1.45 | 4.8745 | 4.954 | 4.8745 | 30149 |
| 1731101160 | 4.873 | 0 | 0.00 | 4.873 | 4.873 | 4.873 | 0 |
| 1731014760 | 4.873 | 0.05 | 0.95 | 4.8724999 | 4.873 | 4.8724999 | 6177 |
| 1730928360 | 4.827 | 0.1 | 2.18 | 4.82 | 4.827 | 4.82 | 630 |
| 1730841960 | 4.724 | 0 | 0.00 | 4.724 | 4.724 | 4.724 | 0 |
| 1730755560 | 4.724 | -0.01 | -0.14 | 4.712 | 4.724 | 4.712 | 1098 |
| 1730496360 | 4.7305 | 0.04 | 0.89 | 4.7305 | 4.7305 | 4.7305 | 230 |
| 1730409960 | 4.689 | -0.06 | -1.30 | 4.7 | 4.7 | 4.689 | 1045 |
| 1730323560 | 4.751 | -0.03 | -0.63 | 4.7655 | 4.7915 | 4.751 | 15383 |
| 1730237160 | 4.7809999 | -0.02 | -0.36 | 4.798 | 4.798 | 4.7809999 | 24896 |
| 1730150760 | 4.7985 | 0.01 | 0.28 | 4.803 | 4.803 | 4.7745 | 2013 |
| 1729888020 | 4.785 | -0.03 | -0.61 | 4.8105 | 4.8105 | 4.785 | 133 |
| 1729801560 | 4.8145 | 0.01 | 0.31 | 4.8114999 | 4.8145 | 4.8114999 | 2000 |
| 1729715160 | 4.7995 | -0 | -0.06 | 4.7995 | 4.7995 | 4.7995 | 150 |
| 1729628760 | 4.8025 | -0.05 | -1.01 | 4.8025 | 4.8025 | 4.8025 | 830 |
| 1729542360 | 4.8514999 | -0.01 | -0.26 | 4.8564999 | 4.8564999 | 4.8354999 | 5606 |
| 1729283160 | 4.864 | 0 | 0.10 | 4.8499999 | 4.864 | 4.8499999 | 4100 |
| 1729196760 | 4.859 | 0.01 | 0.21 | 4.831 | 4.859 | 4.831 | 4750 |
| 1729110360 | 4.849 | 0.01 | 0.29 | 4.8085 | 4.849 | 4.8085 | 650 |
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
