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 | -0.28 | -6.02021070737 | 4.651 | 4.771 | 4.388 | 6409 | 4.59728116 | DE |
| 4 | -0.289 | -6.2017167382 | 4.66 | 4.771 | 4.38 | 4008 | 4.58092415 | DE |
| 12 | -0.031 | -0.704225352113 | 4.402 | 4.771 | 4.211 | 4992 | 4.48404691 | DE |
| 26 | 0.818 | 23.0227976358 | 3.553 | 4.771 | 3.516 | 7621 | 4.0965733 | DE |
| 52 | 1.224 | 38.894184938 | 3.147 | 4.771 | 2.93 | 7182 | 3.67371024 | DE |
| 156 | 2.4875 | 132.067958588 | 1.8835 | 4.771 | 1.8305 | 6880 | 3.07444845 | DE |
| 260 | 2.4875 | 132.067958588 | 1.8835 | 4.771 | 1.8305 | 6880 | 3.07444845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 4.3899999 | -0.05 | -1.22 | 4.399 | 4.428 | 4.388 | 1010 |
| 1781814300 | 4.444 | 0 | 0.02 | 4.463 | 4.463 | 4.441 | 197 |
| 1781727900 | 4.4429999 | -0.07 | -1.53 | 4.519 | 4.519 | 4.4429999 | 19 |
| 1781641500 | 4.5119999 | -0.05 | -1.05 | 4.566 | 4.566 | 4.497 | 7641 |
| 1781555100 | 4.5599999 | -0.18 | -3.80 | 4.771 | 4.771 | 4.5599999 | 15374 |
| 1781295900 | 4.74 | 0.12 | 2.62 | 4.651 | 4.764 | 4.617 | 8814 |
| 1781209500 | 4.619 | 0.07 | 1.56 | 4.575 | 4.681 | 4.575 | 10176 |
| 1781123100 | 4.548 | -0.02 | -0.35 | 4.534 | 4.57 | 4.5069999 | 3573 |
| 1781036700 | 4.564 | 0.05 | 1.13 | 4.546 | 4.567 | 4.546 | 235 |
| 1780950300 | 4.513 | 0.13 | 3.04 | 4.4349999 | 4.525 | 4.4349999 | 5052 |
| 1780691100 | 4.38 | -0.09 | -2.06 | 4.453 | 4.4749999 | 4.38 | 755 |
| 1780604700 | 4.472 | -0.06 | -1.28 | 4.54 | 4.573 | 4.472 | 4423 |
| 1780518300 | 4.53 | -0.05 | -1.11 | 4.566 | 4.596 | 4.53 | 965 |
| 1780431900 | 4.581 | -0 | -0.09 | 4.583 | 4.599 | 4.557 | 7257 |
| 1780345500 | 4.585 | -0.04 | -0.76 | 4.62 | 4.62 | 4.5309999 | 3257 |
| 1780086300 | 4.62 | 0.02 | 0.35 | 4.5919999 | 4.62 | 4.58 | 593 |
| 1779999900 | 4.604 | 0.05 | 1.12 | 4.53 | 4.604 | 4.53 | 110 |
| 1779913500 | 4.553 | -0.04 | -0.89 | 4.603 | 4.603 | 4.542 | 5244 |
| 1779827100 | 4.594 | -0.07 | -1.46 | 4.69 | 4.69 | 4.566 | 2481 |
| 1779740700 | 4.662 | 0.01 | 0.21 | 4.6929999 | 4.712 | 4.647 | 2641 |
| 1779481500 | 4.652 | -0.01 | -0.26 | 4.66 | 4.694 | 4.652 | 1352 |
| 1779395100 | 4.6639999 | -0.02 | -0.38 | 4.676 | 4.699 | 4.638 | 1779 |
| 1779308700 | 4.682 | 0.03 | 0.56 | 4.6369999 | 4.7009999 | 4.6369999 | 802 |
| 1779222300 | 4.6559999 | 0.06 | 1.33 | 4.5999999 | 4.663 | 4.5999999 | 8225 |
| 1779135900 | 4.595 | 0.09 | 2.02 | 4.465 | 4.595 | 4.436 | 190 |
| 1778876700 | 4.5039999 | -0 | -0.09 | 4.447 | 4.559 | 4.447 | 17991 |
| 1778790300 | 4.508 | -0.02 | -0.42 | 4.517 | 4.55 | 4.508 | 549 |
| 1778703900 | 4.527 | 0.03 | 0.73 | 4.53 | 4.5389999 | 4.481 | 4411 |
| 1778617500 | 4.494 | 0.01 | 0.25 | 4.4909999 | 4.5149999 | 4.4829999 | 198 |
| 1778531100 | 4.4829999 | -0.02 | -0.33 | 4.481 | 4.517 | 4.461 | 15284 |
| 1778271900 | 4.498 | 0.07 | 1.51 | 4.442 | 4.498 | 4.422 | 645 |
| 1778185500 | 4.431 | -0.11 | -2.42 | 4.553 | 4.553 | 4.431 | 833 |
| 1778099100 | 4.541 | 0.03 | 0.75 | 4.553 | 4.573 | 4.498 | 432 |
| 1778012700 | 4.5069999 | 0.12 | 2.83 | 4.4029999 | 4.5389999 | 4.4029999 | 10480 |
| 1777926300 | 4.383 | -0.07 | -1.55 | 4.438 | 4.457 | 4.383 | 3551 |
| 1777580700 | 4.452 | 0.13 | 2.89 | 4.291 | 4.457 | 4.282 | 17724 |
| 1777494300 | 4.327 | -0.01 | -0.21 | 4.361 | 4.361 | 4.296 | 13577 |
| 1777407900 | 4.336 | 0 | 0.09 | 4.304 | 4.336 | 4.303 | 1259 |
| 1777321500 | 4.332 | -0.13 | -2.98 | 4.457 | 4.457 | 4.332 | 1433 |
| 1777062300 | 4.465 | 0.02 | 0.52 | 4.45 | 4.5599999 | 4.437 | 5568 |
| 1776975900 | 4.442 | 0.11 | 2.56 | 4.3 | 4.442 | 4.277 | 3499 |
| 1776889500 | 4.331 | 0.04 | 1.03 | 4.2809999 | 4.338 | 4.252 | 6318 |
| 1776803100 | 4.287 | -0.08 | -1.85 | 4.365 | 4.365 | 4.287 | 576 |
| 1776716700 | 4.368 | 0.1 | 2.32 | 4.211 | 4.368 | 4.211 | 1890 |
| 1776457500 | 4.269 | -0.04 | -0.97 | 4.346 | 4.346 | 4.237 | 6228 |
| 1776371100 | 4.311 | -0.07 | -1.51 | 4.3789999 | 4.3789999 | 4.2329999 | 15111 |
| 1776284700 | 4.377 | -0.05 | -1.17 | 4.3899999 | 4.42 | 4.377 | 755 |
| 1776198300 | 4.429 | -0.05 | -1.03 | 4.474 | 4.474 | 4.388 | 6518 |
| 1776111900 | 4.4749999 | 0.01 | 0.29 | 4.425 | 4.489 | 4.408 | 2439 |
| 1775852700 | 4.462 | -0.03 | -0.76 | 4.422 | 4.482 | 4.415 | 2673 |
| 1775766300 | 4.496 | -0 | -0.09 | 4.469 | 4.5 | 4.46 | 2268 |
| 1775679900 | 4.5 | 0.04 | 0.92 | 4.573 | 4.573 | 4.393 | 23807 |
| 1775593500 | 4.4589999 | 0.02 | 0.47 | 4.466 | 4.4669999 | 4.417 | 4110 |
| 1775161500 | 4.438 | 0.05 | 1.05 | 4.297 | 4.45 | 4.269 | 1656 |
| 1775075100 | 4.392 | -0.1 | -2.29 | 4.5 | 4.541 | 4.392 | 3412 |
| 1774988700 | 4.495 | 0.12 | 2.74 | 4.4139999 | 4.495 | 4.389 | 9295 |
| 1774902300 | 4.375 | 0 | 0.09 | 4.3019999 | 4.4059999 | 4.3019999 | 6773 |
| 1774646700 | 4.371 | 0.02 | 0.37 | 4.402 | 4.402 | 4.333 | 2151 |
| 1774560300 | 4.355 | 0.01 | 0.30 | 4.333 | 4.386 | 4.333 | 1988 |
| 1774473900 | 4.3419999 | -0.03 | -0.66 | 4.364 | 4.384 | 4.34 | 559 |
| 1774387500 | 4.371 | 0.13 | 2.99 | 4.2249999 | 4.371 | 4.2249999 | 1928 |
| 1774301100 | 4.244 | -0.06 | -1.30 | 4.244 | 4.2889999 | 4.175 | 5435 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
