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 | 3.1800001 | 70.3539860698 | 4.5199999 | 7.75 | 4.5199999 | 12356 | 6.99451459 | DE |
| 4 | 3.5 | 83.3333333333 | 4.2 | 7.75 | 4.0199999 | 6392 | 6.32753156 | DE |
| 12 | 4.08 | 112.70718232 | 3.62 | 7.75 | 3.62 | 3762 | 5.39771806 | DE |
| 26 | 3.24 | 72.6457399103 | 4.46 | 7.75 | 3.28 | 2679 | 4.79963096 | DE |
| 52 | -2.4 | -23.7623762376 | 10.1 | 10.1 | 3.28 | 1972 | 4.92830968 | DE |
| 156 | -1.7499999 | -18.5185176563 | 9.4499999 | 10.1 | 3.28 | 1824 | 5.09206582 | DE |
| 260 | -1.7499999 | -18.5185176563 | 9.4499999 | 10.1 | 3.28 | 1824 | 5.09206582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.65 | 0.65 | 9.29 | 7.65 | 7.75 | 7.5 | 1575 |
| 1732829220 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 1 |
| 1732742820 | 7.1 | -0.1 | -1.39 | 6.8 | 7.3 | 6.8 | 8157 |
| 1732656420 | 7.2 | 2.58 | 55.84 | 5.05 | 7.45 | 5.05 | 37644 |
| 1732570020 | 4.62 | 0.42 | 10.00 | 4.5199999 | 4.62 | 4.5199999 | 3620 |
| 1732310820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732224420 | 4.2 | 0.02 | 0.48 | 4.2 | 4.2 | 4.2 | 500 |
| 1732138020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1732051620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731965220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731706020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731619620 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731533220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731446820 | 4.18 | 0.08 | 1.95 | 4.2 | 4.2 | 4.18 | 406 |
| 1731360420 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 200 |
| 1731101160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1731014760 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 63 |
| 1730928360 | 4.04 | -0.22 | -5.16 | 4.26 | 4.26 | 4.04 | 13058 |
| 1730841960 | 4.26 | 0.14 | 3.40 | 4.2 | 4.26 | 4.2 | 274 |
| 1730755560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730496360 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730409960 | 4.12 | -0.12 | -2.83 | 4.12 | 4.12 | 4.12 | 1800 |
| 1730323560 | 4.24 | -0.12 | -2.75 | 4.22 | 4.24 | 4.22 | 2125 |
| 1730237160 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1730150760 | 4.36 | 0.22 | 5.31 | 4.38 | 4.38 | 4.36 | 113 |
| 1729887960 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1729801560 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 4100 |
| 1729715160 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1729628760 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1729542360 | 4.1399999 | 0.02 | 0.49 | 4.1399999 | 4.1399999 | 4.1399999 | 3500 |
| 1729283160 | 4.12 | 0.04 | 0.98 | 4.08 | 4.12 | 4.08 | 3548 |
| 1729196760 | 4.08 | -0.04 | -0.97 | 4.0999999 | 4.0999999 | 4.08 | 710 |
| 1729110360 | 4.12 | -0.38 | -8.44 | 4.12 | 4.12 | 4.12 | 1361 |
| 1729024020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728937620 | 4.5 | -0.12 | -2.60 | 4.5 | 4.5 | 4.5 | 1000 |
| 1728678360 | 4.62 | 0.22 | 5.00 | 4.62 | 4.62 | 4.62 | 272 |
| 1728591960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728505560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728419160 | 4.4 | -0.56 | -11.29 | 4.8 | 4.8 | 4.4 | 6666 |
| 1728332760 | 4.96 | -0.09 | -1.78 | 5.05 | 5.05 | 4.72 | 5285 |
| 1728073560 | 5.05 | 0.43 | 9.31 | 4.8 | 5.05 | 4.8 | 6950 |
| 1727987220 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1727900820 | 4.62 | 0.56 | 13.79 | 4.58 | 4.62 | 4.58 | 8500 |
| 1727814420 | 4.0599999 | -0.4 | -8.97 | 4.26 | 4.34 | 4.0599999 | 4760 |
| 1727728020 | 4.46 | 0.24 | 5.69 | 4.2 | 4.46 | 4.2 | 1580 |
| 1727468760 | 4.22 | 0.04 | 0.96 | 4.34 | 4.34 | 4.22 | 4767 |
| 1727382360 | 4.18 | 0.32 | 8.29 | 4.18 | 4.18 | 4.18 | 43 |
| 1727295960 | 3.86 | 0.12 | 3.21 | 3.86 | 3.86 | 3.86 | 1000 |
| 1727209560 | 3.74 | 0.12 | 3.31 | 3.76 | 3.84 | 3.74 | 1270 |
| 1727123220 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1726864020 | 3.62 | -0.08 | -2.16 | 3.62 | 3.62 | 3.62 | 100 |
| 1726777560 | 3.7 | 0.08 | 2.21 | 3.7 | 3.7 | 3.7 | 500 |
| 1726691220 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1726604820 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1726518420 | 3.62 | 0.22 | 6.47 | 3.62 | 3.62 | 3.62 | 285 |
| 1726259160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1726172760 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1726086360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1725999960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1725913560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1725654360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1725567960 | 3.4 | -0.3 | -8.11 | 3.4 | 3.4 | 3.4 | 25 |
| 1725433200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1725346800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1725260400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1725001200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
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
Premium
