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 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 4.5786 | 0.01 | 0.25 | 4.5786 | 4.5786 | 4.5786 | 1 |
| 1734384420 | 4.5673 | -0.03 | -0.69 | 4.5774999 | 4.5774999 | 4.5673 | 9 |
| 1734125220 | 4.599 | 0.01 | 0.23 | 4.5759999 | 4.6009 | 4.5759999 | 6104 |
| 1734038820 | 4.5883 | -0.01 | -0.29 | 4.5998 | 4.5998 | 4.5883 | 5 |
| 1733952420 | 4.6014999 | 0.02 | 0.35 | 4.5984999 | 4.6014999 | 4.5984999 | 3011 |
| 1733866020 | 4.5854 | 0.01 | 0.18 | 4.5758 | 4.5883 | 4.5758 | 352 |
| 1733779620 | 4.5772 | -0 | -0.09 | 4.5868 | 4.5868 | 4.573 | 132 |
| 1733520420 | 4.5812 | 0.02 | 0.41 | 4.58 | 4.5812 | 4.5753 | 13219 |
| 1733434020 | 4.5624 | -0.03 | -0.62 | 4.586 | 4.586 | 4.5624 | 4573 |
| 1733347620 | 4.5909 | 0 | 0.06 | 4.5909 | 4.5909 | 4.5909 | 1900 |
| 1733261220 | 4.5881 | -0.01 | -0.16 | 4.5854 | 4.5881 | 4.5854 | 3001 |
| 1733174820 | 4.5956 | 0.03 | 0.57 | 4.5997 | 4.5997 | 4.5842 | 9438 |
| 1732915620 | 4.5696 | 0.01 | 0.12 | 4.5696 | 4.5696 | 4.5696 | 3000 |
| 1732829220 | 4.5641999 | 0.02 | 0.38 | 4.5701 | 4.5701 | 4.5641999 | 8 |
| 1732742820 | 4.5467 | -0.03 | -0.65 | 4.5804 | 4.5804 | 4.5467 | 3303 |
| 1732656420 | 4.5766 | 0 | 0.00 | 4.5766 | 4.5766 | 4.5766 | 0 |
| 1732570020 | 4.5766 | -0.02 | -0.35 | 4.5957 | 4.5957 | 4.5705 | 9301 |
| 1732310820 | 4.5927 | 0.05 | 0.99 | 4.6077 | 4.6077 | 4.5927 | 9981 |
| 1732224420 | 4.5475 | 0.01 | 0.15 | 4.5475 | 4.5475 | 4.5475 | 1 |
| 1732138020 | 4.5409 | 0.01 | 0.31 | 4.5278 | 4.5525 | 4.5278 | 3297 |
| 1732051620 | 4.5269 | -0.01 | -0.14 | 4.5119999 | 4.5269 | 4.4996 | 3 |
| 1731965220 | 4.5332999 | 0.01 | 0.15 | 4.5305 | 4.5382999 | 4.5305 | 414 |
| 1731705960 | 4.5266 | -0 | -0.10 | 4.5374 | 4.5374 | 4.5266 | 3660 |
| 1731619560 | 4.5313 | 0.02 | 0.46 | 4.5294999 | 4.5313 | 4.5294999 | 20091 |
| 1731533160 | 4.5104 | 0.01 | 0.29 | 4.5104 | 4.5104 | 4.5104 | 6000 |
| 1731446820 | 4.4974999 | -0 | -0.05 | 4.5002 | 4.5002 | 4.4974999 | 1680 |
| 1731360420 | 4.4997 | 0.02 | 0.53 | 4.4845 | 4.4997 | 4.4845 | 3006 |
| 1731101220 | 4.4757999 | 0.04 | 0.83 | 4.4601 | 4.4757999 | 4.4601 | 3552 |
| 1731014760 | 4.4391 | -0.01 | -0.19 | 4.4355 | 4.4399 | 4.4319 | 10044 |
| 1730928360 | 4.4476 | 0.05 | 1.15 | 4.4451 | 4.4692999 | 4.4451 | 1134 |
| 1730841960 | 4.3971 | -0.01 | -0.31 | 4.4036 | 4.4036 | 4.3971 | 5569 |
| 1730755560 | 4.4107 | -0.01 | -0.20 | 4.4115 | 4.4115 | 4.4028 | 1575 |
| 1730496360 | 4.4194 | 0 | 0.03 | 4.4189 | 4.4227 | 4.418 | 6071 |
| 1730409960 | 4.4181 | -0.02 | -0.48 | 4.42 | 4.4200999 | 4.4038 | 8413 |
| 1730323560 | 4.4395 | 0 | 0.00 | 4.4395 | 4.4395 | 4.4395 | 0 |
| 1730237160 | 4.4395 | -0.02 | -0.53 | 4.4492 | 4.4492 | 4.4395 | 26 |
| 1730150760 | 4.463 | -0 | -0.04 | 4.463 | 4.463 | 4.463 | 23 |
| 1729888020 | 4.4646999 | -0 | -0.10 | 4.4562 | 4.4646999 | 4.4562 | 29344 |
| 1729801560 | 4.4692999 | 0 | 0.00 | 4.4692999 | 4.4692999 | 4.4692999 | 0 |
| 1729715160 | 4.4692999 | 0.01 | 0.33 | 4.4692999 | 4.4692999 | 4.4692999 | 12 |
| 1729628760 | 4.4546 | -0 | -0.08 | 4.4546 | 4.4546 | 4.4546 | 343 |
| 1729542360 | 4.4583 | -0.01 | -0.19 | 4.4665 | 4.4665 | 4.4583 | 1886 |
| 1729283160 | 4.4667 | -0 | -0.08 | 4.4667 | 4.4667 | 4.4667 | 1677 |
| 1729196760 | 4.4703 | 0 | 0.00 | 4.4703 | 4.4703 | 4.4703 | 70 |
| 1729110360 | 4.4701 | 0.03 | 0.62 | 4.455 | 4.4701 | 4.455 | 28740 |
| 1729023960 | 4.4424 | 0.01 | 0.26 | 4.4413 | 4.4479 | 4.4413 | 518 |
| 1728937620 | 4.4307999 | 0 | 0.02 | 4.4336 | 4.4336 | 4.4273999 | 1503 |
| 1728678360 | 4.43 | -0.01 | -0.14 | 4.4296 | 4.4361 | 4.4254 | 40112 |
| 1728591960 | 4.4363 | 0.02 | 0.38 | 4.4223 | 4.4363 | 4.4223 | 3027 |
| 1728505560 | 4.4193 | 0.01 | 0.13 | 4.4227999 | 4.4234 | 4.4193 | 2656 |
| 1728419160 | 4.4134 | -0 | -0.03 | 4.4166 | 4.4166 | 4.4134 | 696 |
| 1728332760 | 4.4149 | -0.02 | -0.38 | 4.4313 | 4.4313 | 4.4149 | 59 |
| 1728073560 | 4.4316 | -0.02 | -0.44 | 4.4513999 | 4.4513999 | 4.4316 | 4592 |
| 1727987220 | 4.4513999 | 0.01 | 0.24 | 4.442 | 4.4513999 | 4.4396 | 169 |
| 1727900820 | 4.4408 | -0.01 | -0.14 | 4.437 | 4.4431 | 4.437 | 230 |
| 1727814420 | 4.447 | 0.06 | 1.37 | 4.417 | 4.4512 | 4.4147999 | 20107 |
| 1727728020 | 4.3869999 | -0.02 | -0.54 | 4.4025999 | 4.4025999 | 4.3869999 | 3457 |
| 1727468760 | 4.4109 | 0 | 0.02 | 4.4109 | 4.4109 | 4.4109 | 680 |
| 1727382360 | 4.41 | 0.01 | 0.15 | 4.41 | 4.41 | 4.41 | 5000 |
| 1727295960 | 4.4035 | 0.12 | 2.89 | 4.4071999 | 4.4071999 | 4.3929 | 3036 |
| 1727209560 | 4.28 | -0.13 | -2.93 | 4.4090999 | 4.4114 | 4.28 | 3079 |
| 1727123160 | 4.4090999 | -0 | -0.04 | 4.4018 | 4.4283 | 4.3957 | 6410 |
| 1726863960 | 4.4109999 | 0 | 0.00 | 4.4109999 | 4.4109999 | 4.4109999 | 0 |
| 1726777560 | 4.4109999 | -0 | -0.07 | 4.4038 | 4.4109999 | 4.4008 | 3452 |
| 1726691220 | 4.4143 | -0.01 | -0.23 | 4.4143 | 4.4143 | 4.4143 | 2 |
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
