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 | -0.1775001 | -4.22568979883 | 4.2005 | 4.2625 | 3.7145 | 69959 | 4.05937653 | DE |
| 4 | -0.3100001 | -7.15439879991 | 4.333 | 4.57 | 3.7145 | 82022 | 4.30032683 | DE |
| 12 | 0.2624999 | 6.98045206754 | 3.7605 | 4.57 | 3.711 | 122886 | 4.08616328 | DE |
| 26 | 0.4234999 | 11.7655202111 | 3.5995 | 4.57 | 3.22 | 114313 | 3.8102151 | DE |
| 52 | 0.7454999 | 22.7459923722 | 3.2775 | 4.57 | 2.65 | 118917 | 3.50013526 | DE |
| 156 | -1.1850001 | -22.7534581413 | 5.208 | 5.704 | 2.65 | 188221 | 4.30772713 | DE |
| 260 | 0.9224999 | 29.753262377 | 3.1005 | 5.704 | 2.0865 | 500569 | 3.84392831 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051620 | 3.918 | -0.27 | -6.45 | 4.2045 | 4.23 | 3.7145 | 184282 |
| 1731965220 | 4.188 | -0.03 | -0.62 | 4.238 | 4.238 | 4.1704999 | 37958 |
| 1731705960 | 4.214 | -0.04 | -1.01 | 4.2264999 | 4.2625 | 4.2045 | 14347 |
| 1731619560 | 4.2569999 | 0.07 | 1.79 | 4.18 | 4.2569999 | 4.18 | 67607 |
| 1731533160 | 4.182 | -0.07 | -1.61 | 4.2005 | 4.245 | 4.173 | 45601 |
| 1731446820 | 4.2505 | -0.02 | -0.43 | 4.234 | 4.2725 | 4.2005 | 42054 |
| 1731360420 | 4.269 | 0.04 | 1.01 | 4.23 | 4.3019999 | 4.19 | 78211 |
| 1731101220 | 4.2264999 | -0.03 | -0.79 | 4.2365 | 4.246 | 4.1935 | 81541 |
| 1731014760 | 4.26 | -0.01 | -0.18 | 4.284 | 4.2845 | 4.2305 | 71590 |
| 1730928360 | 4.2675 | -0.01 | -0.28 | 4.313 | 4.333 | 4.2625 | 36381 |
| 1730841960 | 4.2794999 | -0.02 | -0.48 | 4.32 | 4.32 | 4.279 | 38516 |
| 1730755560 | 4.3 | -0.06 | -1.34 | 4.3499999 | 4.37 | 4.295 | 53442 |
| 1730496360 | 4.3585 | 0.04 | 1.04 | 4.2945 | 4.3855 | 4.2945 | 37073 |
| 1730409960 | 4.3135 | -0.08 | -1.71 | 4.3545 | 4.371 | 4.3075 | 57717 |
| 1730323560 | 4.3884999 | -0.11 | -2.37 | 4.4795 | 4.5039999 | 4.36 | 239032 |
| 1730237160 | 4.495 | -0.04 | -0.89 | 4.529 | 4.57 | 4.4909999 | 144586 |
| 1730150760 | 4.5355 | 0.13 | 2.93 | 4.401 | 4.5435 | 4.401 | 127811 |
| 1729888020 | 4.4065 | 0.03 | 0.74 | 4.3775 | 4.4335 | 4.353 | 81644 |
| 1729801560 | 4.3739999 | 0.06 | 1.39 | 4.311 | 4.41 | 4.311 | 102241 |
| 1729715160 | 4.314 | -0.04 | -0.90 | 4.333 | 4.3715 | 4.304 | 98796 |
| 1729628760 | 4.353 | 0.02 | 0.58 | 4.3255 | 4.392 | 4.32 | 193429 |
| 1729542360 | 4.328 | 0.02 | 0.46 | 4.2794999 | 4.392 | 4.2495 | 231171 |
| 1729283160 | 4.308 | 0.31 | 7.70 | 3.9885 | 4.34 | 3.9555 | 852534 |
| 1729196760 | 4 | -0.11 | -2.64 | 4 | 4.006 | 3.8385 | 366717 |
| 1729110360 | 4.1085 | 0.07 | 1.75 | 4.0405 | 4.15 | 4.032 | 178697 |
| 1729023960 | 4.038 | 0.03 | 0.76 | 4.0605 | 4.0999999 | 4.01 | 128518 |
| 1728937620 | 4.0075 | 0.02 | 0.51 | 3.989 | 4.0345 | 3.982 | 44447 |
| 1728678360 | 3.987 | -0.06 | -1.37 | 4.0374999 | 4.042 | 3.9825 | 53870 |
| 1728591960 | 4.0425 | -0.05 | -1.15 | 4.0345 | 4.09 | 4.0305 | 72519 |
| 1728505560 | 4.0895 | 0.1 | 2.62 | 3.9965 | 4.0895 | 3.9965 | 147233 |
| 1728419160 | 3.985 | 0.03 | 0.84 | 3.9375 | 3.996 | 3.913 | 34367 |
| 1728332760 | 3.952 | -0 | -0.06 | 3.948 | 3.994 | 3.9465 | 76125 |
| 1728073560 | 3.9545 | 0.03 | 0.67 | 3.9315 | 3.99 | 3.9265 | 29117 |
| 1727987220 | 3.928 | -0.04 | -1.10 | 3.9655 | 3.9655 | 3.922 | 20450 |
| 1727900820 | 3.9715 | 0.05 | 1.26 | 3.9205 | 3.9785 | 3.9165 | 86569 |
| 1727814420 | 3.922 | -0.01 | -0.25 | 3.9255 | 3.98 | 3.922 | 129143 |
| 1727728020 | 3.932 | 0.03 | 0.78 | 3.8825 | 3.9735 | 3.8825 | 131441 |
| 1727468760 | 3.9015 | 0.01 | 0.15 | 3.8965 | 3.955 | 3.8885 | 157039 |
| 1727382360 | 3.8955 | -0.01 | -0.29 | 3.95 | 3.9665 | 3.878 | 133084 |
| 1727295960 | 3.907 | -0.02 | -0.52 | 3.889 | 3.9435 | 3.889 | 138596 |
| 1727209560 | 3.9275 | 0.08 | 2.12 | 3.858 | 3.9275 | 3.858 | 118710 |
| 1727123160 | 3.846 | 0.03 | 0.69 | 3.832 | 3.8675 | 3.8175 | 52283 |
| 1726864020 | 3.8195 | 0.06 | 1.51 | 3.771 | 3.8315 | 3.771 | 100203 |
| 1726777560 | 3.7625 | 0 | 0.04 | 3.759 | 3.82 | 3.7565 | 39284 |
| 1726691220 | 3.761 | -0.01 | -0.19 | 3.7715 | 3.796 | 3.711 | 142835 |
| 1726604760 | 3.768 | -0 | -0.12 | 3.7925 | 3.8135 | 3.762 | 43177 |
| 1726518420 | 3.7725 | -0.01 | -0.32 | 3.779 | 3.829 | 3.77 | 79435 |
| 1726259160 | 3.7845 | -0.02 | -0.54 | 3.8045 | 3.808 | 3.769 | 101067 |
| 1726172760 | 3.805 | -0 | -0.07 | 3.76 | 3.8295 | 3.76 | 99149 |
| 1726086360 | 3.8075 | 0.01 | 0.32 | 3.7695 | 3.8075 | 3.753 | 41205 |
| 1725999960 | 3.7955 | -0.06 | -1.58 | 3.8375 | 3.8635 | 3.782 | 59091 |
| 1725913620 | 3.8565 | 0.01 | 0.38 | 3.7555 | 3.8715 | 3.7555 | 152795 |
| 1725654360 | 3.842 | -0.08 | -1.94 | 3.8895 | 3.897 | 3.842 | 24975 |
| 1725567960 | 3.918 | -0.03 | -0.81 | 3.934 | 3.965 | 3.9165 | 249945 |
| 1725481560 | 3.95 | 0 | 0.00 | 3.946 | 3.974 | 3.9205 | 85572 |
| 1725395160 | 3.95 | -0.02 | -0.53 | 3.971 | 4.0175 | 3.9415 | 190038 |
| 1725308760 | 3.971 | -0.03 | -0.71 | 3.955 | 3.9995 | 3.945 | 80233 |
| 1725049560 | 3.9995 | -0.02 | -0.53 | 3.9685 | 4.0275 | 3.932 | 297958 |
| 1724963160 | 4.021 | 0.26 | 6.87 | 3.761 | 4.1005 | 3.754 | 510046 |
| 1724876760 | 3.7625 | 0 | 0.01 | 3.7605 | 3.798 | 3.754 | 59649 |
| 1724790420 | 3.762 | 0.03 | 0.91 | 3.7275 | 3.8005 | 3.7275 | 138475 |
| 1724704020 | 3.728 | 0.01 | 0.16 | 3.726 | 3.751 | 3.7255 | 82020 |
| 1724444820 | 3.722 | 0.02 | 0.49 | 3.7155 | 3.762 | 3.7155 | 66280 |
| 1724358420 | 3.704 | -0.02 | -0.51 | 3.738 | 3.738 | 3.692 | 25467 |
| 1724271960 | 3.723 | -0.01 | -0.20 | 3.73 | 3.7465 | 3.712 | 81719 |
| 1724185560 | 3.7305 | -0.03 | -0.76 | 3.756 | 3.7835 | 3.7105 | 67543 |
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
