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 | -0.14 | -3.34928229665 | 4.18 | 4.38 | 4.04 | 626 | 4.17416877 | DE |
| 4 | -0.12 | -2.88461538462 | 4.16 | 4.58 | 4.04 | 1435 | 4.35137419 | DE |
| 12 | -0.38 | -8.59728506787 | 4.42 | 4.58 | 4.04 | 1031 | 4.33426281 | DE |
| 26 | -1.3099999 | -24.4859798969 | 5.3499999 | 5.4 | 4.04 | 1154 | 4.67306358 | DE |
| 52 | -1.96 | -32.6666666667 | 6 | 6.6 | 4.04 | 1734 | 5.36062546 | DE |
| 156 | -2.76 | -40.5882352941 | 6.8 | 7.82 | 4.04 | 2353 | 6.06263561 | DE |
| 260 | -3.92 | -49.2462311558 | 7.96 | 8.98 | 4.04 | 3403 | 6.11697001 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 4.0999999 | -0.24 | -5.53 | 4.0999999 | 4.0999999 | 4.0999999 | 300 |
| 1730496360 | 4.34 | 0.24 | 5.85 | 4.38 | 4.38 | 4.34 | 275 |
| 1730409960 | 4.0999999 | -0.12 | -2.84 | 4.22 | 4.22 | 4.0999999 | 603 |
| 1730323560 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 250 |
| 1730237160 | 4.18 | -0.16 | -3.69 | 4.18 | 4.18 | 4.18 | 1700 |
| 1730150760 | 4.34 | 0.18 | 4.33 | 4.0599999 | 4.34 | 4.0599999 | 805 |
| 1729888020 | 4.16 | -0.16 | -3.70 | 4.0999999 | 4.28 | 4.0999999 | 251 |
| 1729801560 | 4.32 | 0.08 | 1.89 | 4.32 | 4.32 | 4.32 | 140 |
| 1729715160 | 4.24 | -0.02 | -0.47 | 4.2 | 4.24 | 4.16 | 3300 |
| 1729628760 | 4.26 | -0.16 | -3.62 | 4.24 | 4.34 | 4.2 | 3401 |
| 1729542360 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1729283160 | 4.42 | 0.1 | 2.31 | 4.24 | 4.42 | 4.24 | 281 |
| 1729196760 | 4.32 | -0.04 | -0.92 | 4.38 | 4.38 | 4.32 | 1331 |
| 1729110360 | 4.36 | 0.04 | 0.93 | 4.4 | 4.4 | 4.32 | 2305 |
| 1729023960 | 4.32 | -0.18 | -4.00 | 4.58 | 4.58 | 4.32 | 880 |
| 1728937620 | 4.5 | 0.04 | 0.90 | 4.36 | 4.5 | 4.36 | 759 |
| 1728678360 | 4.46 | 0 | 0.00 | 4.32 | 4.46 | 4.32 | 1175 |
| 1728591960 | 4.46 | -0.04 | -0.89 | 4.4 | 4.46 | 4.38 | 1731 |
| 1728505560 | 4.5 | 0.06 | 1.35 | 4.3 | 4.5 | 4.22 | 3440 |
| 1728419160 | 4.44 | 0.22 | 5.21 | 4.16 | 4.44 | 4.16 | 4340 |
| 1728332760 | 4.22 | -0.2 | -4.52 | 4.42 | 4.42 | 4.22 | 54 |
| 1728073560 | 4.42 | 0.2 | 4.74 | 4.2 | 4.42 | 4.2 | 430 |
| 1727987220 | 4.22 | -0.06 | -1.40 | 4.22 | 4.22 | 4.22 | 105 |
| 1727900820 | 4.28 | -0.06 | -1.38 | 4.0599999 | 4.28 | 4.0599999 | 850 |
| 1727814420 | 4.34 | 0.14 | 3.33 | 4.34 | 4.34 | 4.34 | 1 |
| 1727728020 | 4.2 | -0.02 | -0.47 | 4.3 | 4.3 | 4.2 | 497 |
| 1727468760 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 700 |
| 1727382360 | 4.26 | -0.24 | -5.33 | 4.2 | 4.26 | 4.2 | 1439 |
| 1727295960 | 4.5 | 0.32 | 7.66 | 4.36 | 4.5 | 4.2 | 1089 |
| 1727209560 | 4.18 | 0.02 | 0.48 | 4.18 | 4.32 | 4.18 | 451 |
| 1727123160 | 4.16 | -0.12 | -2.80 | 4.24 | 4.24 | 4.16 | 1776 |
| 1726863960 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1726777560 | 4.28 | 0.12 | 2.88 | 4.4 | 4.44 | 4.22 | 683 |
| 1726691160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1726604760 | 4.16 | -0.14 | -3.26 | 4.2 | 4.38 | 4.16 | 471 |
| 1726518420 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 1760 |
| 1726259160 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 150 |
| 1726172760 | 4.16 | -0.06 | -1.42 | 4.2 | 4.2 | 4.16 | 598 |
| 1726086360 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1725999960 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.22 | 1 |
| 1725913620 | 4.2 | 0 | 0.00 | 4.22 | 4.22 | 4.2 | 503 |
| 1725654360 | 4.2 | -0.02 | -0.47 | 4.04 | 4.2 | 4.04 | 957 |
| 1725567960 | 4.22 | 0.04 | 0.96 | 4.2 | 4.22 | 4.2 | 800 |
| 1725481560 | 4.18 | -0.1 | -2.34 | 4.28 | 4.28 | 4.18 | 829 |
| 1725395160 | 4.28 | 0.08 | 1.90 | 4.28 | 4.28 | 4.28 | 2 |
| 1725308760 | 4.2 | -0.14 | -3.23 | 4.36 | 4.36 | 4.2 | 1794 |
| 1725049560 | 4.34 | 0.04 | 0.93 | 4.48 | 4.48 | 4.34 | 54 |
| 1724963160 | 4.3 | -0.04 | -0.92 | 4.3 | 4.3 | 4.3 | 150 |
| 1724876760 | 4.34 | 0.16 | 3.83 | 4.34 | 4.36 | 4.34 | 1330 |
| 1724790420 | 4.18 | -0.3 | -6.70 | 4.18 | 4.18 | 4.18 | 262 |
| 1724704020 | 4.48 | 0.02 | 0.45 | 4.3 | 4.48 | 4.3 | 2036 |
| 1724444760 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1724358360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1724271960 | 4.46 | 0.06 | 1.36 | 4.38 | 4.46 | 4.38 | 950 |
| 1724185560 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 250 |
| 1724099220 | 4.42 | -0.02 | -0.45 | 4.42 | 4.42 | 4.42 | 352 |
| 1723840020 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1723753620 | 4.44 | 0.02 | 0.45 | 4.42 | 4.44 | 4.42 | 1500 |
| 1723667160 | 4.42 | 0 | 0.00 | 4.38 | 4.42 | 4.34 | 4400 |
| 1723580760 | 4.42 | 0.06 | 1.38 | 4.42 | 4.42 | 4.42 | 142 |
| 1723494360 | 4.36 | -0.12 | -2.68 | 4.44 | 4.46 | 4.34 | 2310 |
| 1723235160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1723148760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1723062360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1722975960 | 4.48 | 0.08 | 1.82 | 4.48 | 4.48 | 4.48 | 100 |
| 1722889620 | 4.4 | -0.08 | -1.79 | 4.36 | 4.4 | 4.36 | 661 |
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
