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 | -0.065 | -1.64141414141 | 3.96 | 3.96 | 3.895 | 30 | 3.96 | DE |
| 4 | 0.37 | 10.4964539007 | 3.525 | 3.96 | 3.39 | 1408 | 3.62270124 | DE |
| 12 | 0.495 | 14.5588235294 | 3.4 | 3.96 | 3.245 | 2769 | 3.45850938 | DE |
| 26 | 1.025 | 35.7142857143 | 2.87 | 3.96 | 2.715 | 2421 | 3.36321864 | DE |
| 52 | 0.445 | 12.8985507246 | 3.45 | 3.96 | 2.715 | 2526 | 3.28690523 | DE |
| 156 | 0.935 | 31.5878378378 | 2.96 | 3.96 | 2.715 | 2841 | 3.24961772 | DE |
| 260 | 0.935 | 31.5878378378 | 2.96 | 3.96 | 2.715 | 2841 | 3.24961772 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 3.96 | 0.18 | 4.76 | 3.96 | 3.96 | 3.96 | 30 |
| 1739914020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739827620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739568420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739482020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739395620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1739309220 | 3.78 | -0.03 | -0.79 | 3.78 | 3.78 | 3.78 | 864 |
| 1739222820 | 3.81 | 0.19 | 5.10 | 3.81 | 3.81 | 3.81 | 5654 |
| 1738963620 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 0 |
| 1738877220 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 0 |
| 1738790820 | 3.625 | 0.06 | 1.68 | 3.625 | 3.625 | 3.625 | 318 |
| 1738704420 | 3.565 | 0.18 | 5.16 | 3.565 | 3.565 | 3.565 | 483 |
| 1738618020 | 3.39 | -0.06 | -1.60 | 3.39 | 3.39 | 3.39 | 1464 |
| 1738358820 | 3.445 | -0.02 | -0.43 | 3.445 | 3.445 | 3.445 | 931 |
| 1738272420 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1738186020 | 3.46 | 0.03 | 0.87 | 3.47 | 3.47 | 3.46 | 266 |
| 1738099620 | 3.43 | -0.1 | -2.70 | 3.56 | 3.56 | 3.43 | 2435 |
| 1738013220 | 3.525 | 0.02 | 0.71 | 3.525 | 3.525 | 3.525 | 1630 |
| 1737754020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737667620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737581220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737494820 | 3.5 | -0.07 | -1.82 | 3.5 | 3.5 | 3.5 | 2564 |
| 1737408420 | 3.565 | 0.18 | 5.32 | 3.55 | 3.565 | 3.55 | 1595 |
| 1737149220 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1737062820 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736976420 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736890020 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736803620 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736544420 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736458020 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736371620 | 3.385 | 0 | 0.00 | 3.385 | 3.385 | 3.385 | 0 |
| 1736285220 | 3.385 | 0.03 | 1.04 | 3.385 | 3.385 | 3.385 | 295 |
| 1736198820 | 3.35 | 0.08 | 2.45 | 3.35 | 3.35 | 3.35 | 4055 |
| 1735939620 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1735853220 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1735594020 | 3.27 | -0.04 | -1.21 | 3.31 | 3.31 | 3.27 | 2812 |
| 1735334820 | 3.31 | -0.02 | -0.45 | 3.2799999 | 3.31 | 3.2799999 | 166 |
| 1734989220 | 3.325 | 0.08 | 2.47 | 3.2799999 | 3.325 | 3.2799999 | 3206 |
| 1734730020 | 3.245 | -0.17 | -4.84 | 3.25 | 3.25 | 3.245 | 5099 |
| 1734643620 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1734557220 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1734470820 | 3.41 | -0.15 | -4.08 | 3.45 | 3.45 | 3.41 | 18156 |
| 1734384420 | 3.555 | 0 | 0.00 | 3.555 | 3.555 | 3.555 | 0 |
| 1734125220 | 3.555 | -0.01 | -0.28 | 3.555 | 3.555 | 3.555 | 130 |
| 1734038820 | 3.565 | 0 | 0.14 | 3.52 | 3.565 | 3.52 | 2775 |
| 1733952420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733866020 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733779620 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733520420 | 3.56 | 0.01 | 0.28 | 3.56 | 3.56 | 3.56 | 1340 |
| 1733434020 | 3.55 | 0.11 | 3.20 | 3.515 | 3.55 | 3.515 | 6000 |
| 1733347620 | 3.44 | 0.04 | 1.18 | 3.435 | 3.44 | 3.435 | 6000 |
| 1733261220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733174820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732915620 | 3.4 | 0.04 | 1.19 | 3.4 | 3.4 | 3.4 | 945 |
| 1732829220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732742820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732656420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732570020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732310820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732224420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732138020 | 3.36 | 0.02 | 0.60 | 3.36 | 3.36 | 3.36 | 1500 |
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
