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 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.1388 | 0.03 | 0.68 | 4.1298 | 4.1388 | 4.086 | 162457 |
| 1738272420 | 4.1109 | -0.01 | -0.25 | 4.1124 | 4.1144999 | 4.1072 | 223091 |
| 1738186020 | 4.1213 | 0.02 | 0.52 | 4.1005 | 4.1213 | 4.0774 | 128014 |
| 1738099620 | 4.0999 | -0.01 | -0.20 | 4.0997 | 4.0999 | 4.0997 | 146823 |
| 1738013220 | 4.1081 | 0.04 | 0.92 | 4.0974 | 4.1181 | 4.0974 | 138265 |
| 1737754020 | 4.0706 | -0.01 | -0.36 | 4.0659 | 4.0929 | 4.0659 | 124439 |
| 1737667620 | 4.0854999 | -0.03 | -0.84 | 4.0928 | 4.0928 | 4.0786 | 137104 |
| 1737581220 | 4.12 | 0.02 | 0.51 | 4.0999999 | 4.12 | 4.0992 | 113637 |
| 1737494820 | 4.0989 | 0.03 | 0.77 | 4.1247999 | 4.1247999 | 4.0979 | 152016 |
| 1737408420 | 4.0675999 | -0.02 | -0.41 | 4.08 | 4.1006 | 4.0675999 | 85504 |
| 1737149220 | 4.0845 | 0.01 | 0.16 | 4.091 | 4.091 | 4.0832 | 139124 |
| 1737062820 | 4.0778999 | -0.02 | -0.39 | 4.0913 | 4.0913 | 4.0481 | 136997 |
| 1736976420 | 4.094 | 0.04 | 0.99 | 4.0499 | 4.094 | 4.0499 | 140957 |
| 1736890020 | 4.0537 | -0.02 | -0.60 | 4.0183 | 4.063 | 4.0182 | 132483 |
| 1736803620 | 4.0781 | 0.01 | 0.15 | 4.0955 | 4.0969 | 4.0328 | 145602 |
| 1736544420 | 4.072 | -0.03 | -0.84 | 4.08 | 4.08 | 4.0708 | 226649 |
| 1736458020 | 4.1067 | 0.02 | 0.58 | 4.0885999 | 4.1067 | 4.0885999 | 2365 |
| 1736371620 | 4.0829 | -0.02 | -0.42 | 4.0611 | 4.0829 | 4.0611 | 143469 |
| 1736285220 | 4.1003 | 0 | 0.11 | 4.075 | 4.1003 | 4.0729 | 157740 |
| 1736198820 | 4.0956 | 0.02 | 0.37 | 4.1212 | 4.1212 | 4.0877 | 148838 |
| 1735939620 | 4.0803 | -0.04 | -1.09 | 4.1132 | 4.1285999 | 4.0792 | 307855 |
| 1735853220 | 4.1251 | 0.02 | 0.40 | 4.1271 | 4.1271 | 4.0823 | 156048 |
| 1735594020 | 4.1087999 | -0.02 | -0.54 | 4.0999999 | 4.1087999 | 4.0956 | 15946 |
| 1735334820 | 4.1312 | 0.03 | 0.76 | 4.1003999 | 4.1312 | 4.1003999 | 6165 |
| 1734989220 | 4.0999 | 0.01 | 0.25 | 4.1376 | 4.1376 | 4.0984 | 86010 |
| 1734730020 | 4.0896999 | 0 | 0.12 | 4.1292 | 4.1292 | 4.0791 | 160289 |
| 1734643620 | 4.0848 | -0.05 | -1.26 | 4.109 | 4.1345 | 4.0848 | 64838 |
| 1734557220 | 4.1369999 | -0.01 | -0.16 | 4.1337 | 4.1406 | 4.1337 | 56023 |
| 1734470820 | 4.1436 | 0.01 | 0.31 | 4.1384 | 4.1436 | 4.135 | 66899 |
| 1734384420 | 4.1306 | -0.01 | -0.24 | 4.1505 | 4.1505 | 4.1254 | 70217 |
| 1734125220 | 4.1405 | -0.01 | -0.24 | 4.1954 | 4.1954 | 4.1405 | 70045 |
| 1734038820 | 4.1506 | -0.06 | -1.35 | 4.1598 | 4.1618 | 4.1473 | 53573 |
| 1733952420 | 4.2072 | 0.03 | 0.69 | 4.1937 | 4.2072 | 4.1638 | 140005 |
| 1733866020 | 4.1783 | -0.01 | -0.28 | 4.1833 | 4.1887999 | 4.1783 | 56180 |
| 1733779620 | 4.1899 | -0 | -0.00 | 4.1925 | 4.1925 | 4.1847 | 164357 |
| 1733520420 | 4.1901 | 0.01 | 0.22 | 4.1611 | 4.206 | 4.1571999 | 48720 |
| 1733434020 | 4.1807 | -0 | -0.10 | 4.1822 | 4.1874 | 4.1807 | 68900 |
| 1733347620 | 4.1847 | 0 | 0.02 | 4.1656 | 4.1847 | 4.1656 | 89678 |
| 1733261220 | 4.184 | 0 | 0.03 | 4.1605 | 4.184 | 4.1605 | 150113 |
| 1733174820 | 4.1828 | 0.02 | 0.59 | 4.1668 | 4.1841999 | 4.1468 | 78596 |
| 1732915620 | 4.1581 | 0.02 | 0.53 | 4.1651999 | 4.1769 | 4.1581 | 75026 |
| 1732829220 | 4.1363 | -0.02 | -0.45 | 4.1618 | 4.1622 | 4.1363 | 89941 |
| 1732742820 | 4.155 | 0.02 | 0.43 | 4.1512 | 4.155 | 4.1512 | 102327 |
| 1732656420 | 4.1373 | -0.02 | -0.49 | 4.1498999 | 4.152 | 4.1373 | 67168 |
| 1732570020 | 4.1575 | 0.02 | 0.52 | 4.1430999 | 4.1628 | 4.1372 | 51178 |
| 1732310820 | 4.1357999 | 0.01 | 0.32 | 4.1235 | 4.1357999 | 4.1196 | 99283 |
| 1732224420 | 4.1228 | 0.03 | 0.70 | 4.0923 | 4.1306 | 4.0923 | 88425 |
| 1732138020 | 4.0942 | -0.06 | -1.50 | 4.126 | 4.144 | 4.0942 | 90672 |
| 1732051620 | 4.1566 | 0.04 | 0.94 | 4.13 | 4.1566 | 4.13 | 84162 |
| 1731965220 | 4.1177 | 0.01 | 0.32 | 4.0999999 | 4.1228999 | 4.0961 | 86712 |
| 1731705960 | 4.1045999 | -0.02 | -0.53 | 4.1252 | 4.1397 | 4.1045999 | 57591 |
| 1731619560 | 4.1266 | -0.05 | -1.16 | 4.1636 | 4.1636 | 4.1224 | 115510 |
| 1731533160 | 4.1750999 | -0 | -0.07 | 4.1369 | 4.1750999 | 4.11 | 156452 |
| 1731446820 | 4.1782 | 0.02 | 0.41 | 4.1491 | 4.1834 | 4.1491 | 72856 |
| 1731360420 | 4.1609999 | 0.01 | 0.32 | 4.163 | 4.1752 | 4.1609999 | 69728 |
| 1731101220 | 4.1479 | -0 | -0.08 | 4.1647 | 4.1998 | 4.1479 | 34023 |
| 1731014760 | 4.1510999 | 0.05 | 1.24 | 4.1417 | 4.1510999 | 4.135 | 50495 |
| 1730928360 | 4.1001 | -0.04 | -0.96 | 4.1289999 | 4.1319 | 4.0784 | 158654 |
| 1730841960 | 4.1399999 | -0.02 | -0.48 | 4.1392 | 4.1412 | 4.1392 | 2236 |
| 1730755560 | 4.16 | 0.03 | 0.62 | 4.1333 | 4.16 | 4.1157 | 160071 |
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
