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 | 0.04 | 1.13314447592 | 3.53 | 3.65 | 3.52 | 2305096 | 3.57629906 | CS |
| 4 | -0.52 | -12.7139364303 | 4.09 | 4.12 | 3.5 | 2564798 | 3.76138228 | CS |
| 12 | -0.64 | -15.2019002375 | 4.21 | 4.84 | 3.5 | 3032159 | 4.13989261 | CS |
| 26 | -0.07 | -1.92307692308 | 3.64 | 4.84 | 3.23 | 3195280 | 4.07237401 | CS |
| 52 | -0.8 | -18.3066361556 | 4.37 | 4.84 | 3.18 | 3310586 | 3.85419099 | CS |
| 156 | -1.32 | -26.9938650307 | 4.89 | 6.39 | 3.18 | 3081166 | 4.47327664 | CS |
| 260 | -1.53 | -30 | 5.1 | 9.99 | 3.12 | 3704829 | 5.44708205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 3.57 | -0.01 | -0.28 | 3.52 | 3.57 | 3.52 | 1575203 |
| 1735069200 | 3.58 | -0.01 | -0.28 | 3.61 | 3.61 | 3.56 | 640626 |
| 1734993600 | 3.59 | 0.02 | 0.56 | 3.57 | 3.61 | 3.56 | 1857678 |
| 1734734400 | 3.57 | 0.04 | 1.13 | 3.53 | 3.65 | 3.53 | 4416985 |
| 1734648000 | 3.53 | -0.06 | -1.67 | 3.57 | 3.6 | 3.5 | 2350566 |
| 1734561600 | 3.59 | -0.09 | -2.45 | 3.65 | 3.71 | 3.58 | 3777858 |
| 1734475200 | 3.68 | 0 | 0.00 | 3.6 | 3.69 | 3.59 | 2342254 |
| 1734388800 | 3.68 | -0.07 | -1.87 | 3.75 | 3.75 | 3.64 | 2343797 |
| 1734129600 | 3.75 | -0.07 | -1.83 | 3.81 | 3.81 | 3.72 | 1704290 |
| 1734043200 | 3.82 | -0.16 | -4.02 | 3.91 | 3.93 | 3.82 | 1753643 |
| 1733956800 | 3.98 | 0.12 | 3.11 | 3.87 | 3.99 | 3.87 | 2301720 |
| 1733870400 | 3.86 | 0.06 | 1.58 | 3.83 | 3.9 | 3.83 | 2226987 |
| 1733784000 | 3.8 | 0.1 | 2.70 | 3.78 | 3.9 | 3.73 | 3954751 |
| 1733524800 | 3.7 | -0.1 | -2.63 | 3.78 | 3.8 | 3.69 | 3245189 |
| 1733438400 | 3.8 | -0.13 | -3.31 | 3.88 | 3.93 | 3.77 | 2967597 |
| 1733352000 | 3.93 | -0.02 | -0.51 | 3.95 | 3.99 | 3.91 | 1732472 |
| 1733265600 | 3.95 | 0.07 | 1.80 | 3.88 | 4 | 3.87 | 4025784 |
| 1733179200 | 3.88 | -0.2 | -4.90 | 3.99 | 4.01 | 3.85 | 2573391 |
| 1732920000 | 4.08 | 0.04 | 0.99 | 4.09 | 4.12 | 4.03 | 1950777 |
| 1732833600 | 4.04 | 0 | 0.00 | 4.07 | 4.08 | 4.04 | 517624 |
| 1732747200 | 4.04 | 0.06 | 1.51 | 4 | 4.07 | 3.99 | 2918980 |
| 1732660800 | 3.98 | 0.02 | 0.51 | 3.99 | 4 | 3.96 | 1264086 |
| 1732574400 | 3.96 | -0.1 | -2.46 | 3.96 | 4 | 3.9 | 5501900 |
| 1732315200 | 4.0599999 | 0.07 | 1.75 | 4 | 4.08 | 3.99 | 2335214 |
| 1732228800 | 3.99 | 0.02 | 0.50 | 4 | 4 | 3.92 | 2851430 |
| 1732142400 | 3.97 | 0.05 | 1.28 | 3.93 | 3.99 | 3.89 | 4432471 |
| 1732056000 | 3.92 | -0.01 | -0.25 | 3.98 | 3.98 | 3.89 | 3168076 |
| 1731969600 | 3.93 | 0.16 | 4.24 | 3.89 | 3.95 | 3.87 | 3750311 |
| 1731710400 | 3.77 | -0.02 | -0.53 | 3.85 | 3.87 | 3.77 | 2153420 |
| 1731624000 | 3.79 | 0.04 | 1.07 | 3.7 | 3.87 | 3.7 | 3850132 |
| 1731537600 | 3.75 | -0.1 | -2.60 | 3.86 | 3.91 | 3.75 | 2979044 |
| 1731451200 | 3.85 | -0.07 | -1.79 | 3.88 | 3.9 | 3.8 | 4395249 |
| 1731364800 | 3.92 | -0.19 | -4.62 | 3.93 | 4.0199999 | 3.86 | 6528075 |
| 1731105600 | 4.11 | -0.13 | -3.07 | 4.21 | 4.21 | 4.0599999 | 3594828 |
| 1731019200 | 4.24 | -0.17 | -3.85 | 4.25 | 4.32 | 4.08 | 5871342 |
| 1730932800 | 4.41 | -0.12 | -2.65 | 4.33 | 4.5 | 4.25 | 3469031 |
| 1730846400 | 4.53 | -0.03 | -0.66 | 4.57 | 4.61 | 4.5 | 2125737 |
| 1730760000 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.63 | 4.53 | 2012913 |
| 1730497200 | 4.6 | 0 | 0.00 | 4.63 | 4.67 | 4.57 | 1761759 |
| 1730410800 | 4.6 | -0.14 | -2.95 | 4.67 | 4.68 | 4.54 | 2489819 |
| 1730324400 | 4.74 | -0.01 | -0.21 | 4.76 | 4.78 | 4.66 | 2618538 |
| 1730238000 | 4.75 | 0.13 | 2.81 | 4.67 | 4.7699999 | 4.64 | 2582171 |
| 1730151600 | 4.62 | -0.03 | -0.65 | 4.64 | 4.66 | 4.6 | 4197722 |
| 1729892400 | 4.65 | -0.09 | -1.90 | 4.72 | 4.72 | 4.63 | 2768763 |
| 1729806000 | 4.74 | 0.04 | 0.85 | 4.75 | 4.76 | 4.66 | 2746385 |
| 1729719600 | 4.7 | -0.08 | -1.67 | 4.75 | 4.76 | 4.67 | 1986896 |
| 1729633200 | 4.78 | 0.1 | 2.14 | 4.7699999 | 4.82 | 4.75 | 4476794 |
| 1729546800 | 4.68 | -0.07 | -1.47 | 4.84 | 4.84 | 4.68 | 3210845 |
| 1729287600 | 4.75 | 0.17 | 3.71 | 4.62 | 4.8 | 4.62 | 5356526 |
| 1729201200 | 4.58 | 0.04 | 0.88 | 4.55 | 4.63 | 4.53 | 2783557 |
| 1729114800 | 4.54 | 0.06 | 1.34 | 4.55 | 4.61 | 4.5 | 3509541 |
| 1729028400 | 4.48 | 0.08 | 1.82 | 4.4 | 4.49 | 4.36 | 3000024 |
| 1728682800 | 4.4 | 0.12 | 2.80 | 4.33 | 4.44 | 4.3099999 | 4104003 |
| 1728596400 | 4.28 | 0.16 | 3.88 | 4.13 | 4.29 | 4.13 | 4260659 |
| 1728510000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728423600 | 4.12 | -0.07 | -1.67 | 4.17 | 4.2 | 4.1 | 3104553 |
| 1728337200 | 4.19 | -0.04 | -0.95 | 4.21 | 4.26 | 4.19 | 1886026 |
| 1728078000 | 4.23 | 0.03 | 0.71 | 4.21 | 4.35 | 4.21 | 3070085 |
| 1727991600 | 4.2 | 0.04 | 0.96 | 4.18 | 4.22 | 4.13 | 2335119 |
| 1727905200 | 4.16 | -0.07 | -1.65 | 4.2 | 4.24 | 4.15 | 2071712 |
| 1727818800 | 4.23 | 0.05 | 1.20 | 4.22 | 4.28 | 4.2 | 2533984 |
| 1727730000 | 4.18 | -0.15 | -3.46 | 4.29 | 4.3 | 4.17 | 3395492 |
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
