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 | 0.36 | 10.5882352941 | 3.4 | 3.81 | 3.35 | 83665 | 3.59249926 | CS |
| 4 | -0.08 | -2.08333333333 | 3.84 | 3.94 | 3.33 | 38884 | 3.6201397 | CS |
| 12 | 0.82 | 27.8911564626 | 2.94 | 4.45 | 2.89 | 46013 | 3.67979653 | CS |
| 26 | -0.63 | -14.3507972665 | 4.39 | 4.48 | 2.76 | 36479 | 3.64777942 | CS |
| 52 | -2.68 | -41.6149068323 | 6.44 | 6.44 | 2.76 | 42360 | 4.34958147 | CS |
| 156 | -12.24 | -76.5 | 16 | 18.1 | 2.76 | 104612 | 11.23360105 | CS |
| 260 | -17.19 | -82.0525059666 | 20.95 | 23.2 | 2.76 | 175190 | 15.5403948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 3.52 | 0.04 | 1.15 | 3.51 | 3.58 | 3.44 | 113502 |
| 1738104000 | 3.48 | -0.32 | -8.42 | 3.78 | 3.78 | 3.44 | 89722 |
| 1738017600 | 3.8 | 0.32 | 9.20 | 3.42 | 3.8 | 3.42 | 136386 |
| 1737758400 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.35 | 50664 |
| 1737672000 | 3.44 | -0.05 | -1.43 | 3.4 | 3.47 | 3.37 | 28053 |
| 1737585600 | 3.49 | 0.04 | 1.16 | 3.41 | 3.54 | 3.38 | 59874 |
| 1737499200 | 3.45 | -0.01 | -0.29 | 3.34 | 3.53 | 3.33 | 18033 |
| 1737412800 | 3.46 | -0.13 | -3.62 | 3.55 | 3.6 | 3.45 | 64792 |
| 1737153600 | 3.59 | -0.16 | -4.27 | 3.63 | 3.72 | 3.58 | 23650 |
| 1737067200 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.6 | 9635 |
| 1736980800 | 3.71 | -0.01 | -0.27 | 3.69 | 3.79 | 3.65 | 17269 |
| 1736894400 | 3.72 | -0.07 | -1.85 | 3.68 | 3.75 | 3.68 | 1833 |
| 1736808000 | 3.79 | 0.03 | 0.80 | 3.78 | 3.9 | 3.67 | 17457 |
| 1736548800 | 3.76 | -0.07 | -1.83 | 3.87 | 3.9 | 3.76 | 17833 |
| 1736462400 | 3.83 | -0.04 | -1.03 | 3.75 | 3.88 | 3.75 | 11139 |
| 1736376000 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.8 | 17708 |
| 1736289600 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.75 | 16979 |
| 1736203200 | 3.79 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 36703 |
| 1735944000 | 3.79 | -0.01 | -0.26 | 3.85 | 3.86 | 3.71 | 18893 |
| 1735857600 | 3.8 | -0.04 | -1.04 | 3.84 | 3.9 | 3.77 | 27563 |
| 1735684800 | 3.84 | 0.27 | 7.56 | 3.61 | 3.88 | 3.61 | 34931 |
| 1735598400 | 3.57 | 0.02 | 0.56 | 3.6 | 3.78 | 3.55 | 50311 |
| 1735339200 | 3.55 | -0.21 | -5.59 | 3.71 | 3.76 | 3.47 | 74478 |
| 1735069200 | 3.76 | -0.01 | -0.27 | 3.68 | 3.77 | 3.68 | 20000 |
| 1734993600 | 3.77 | -0.05 | -1.31 | 3.65 | 3.8 | 3.65 | 9976 |
| 1734734400 | 3.82 | 0.32 | 9.14 | 3.51 | 3.93 | 3.51 | 101499 |
| 1734648000 | 3.5 | -0.14 | -3.85 | 3.68 | 3.72 | 3.5 | 11025 |
| 1734561600 | 3.64 | -0.03 | -0.82 | 3.68 | 3.81 | 3.64 | 10476 |
| 1734475200 | 3.67 | -0.03 | -0.81 | 3.7 | 3.71 | 3.62 | 24992 |
| 1734388800 | 3.7 | -0.08 | -2.12 | 3.72 | 3.82 | 3.7 | 19416 |
| 1734129600 | 3.78 | -0.17 | -4.30 | 3.97 | 3.97 | 3.77 | 19891 |
| 1734043200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.01 | 3.81 | 17735 |
| 1733956800 | 3.99 | -0.07 | -1.72 | 4.0199999 | 4.0199999 | 3.96 | 14347 |
| 1733870400 | 4.0599999 | 0.03 | 0.74 | 4.01 | 4.16 | 3.97 | 51731 |
| 1733784000 | 4.03 | 0.08 | 2.03 | 3.96 | 4.16 | 3.96 | 21293 |
| 1733524800 | 3.95 | -0.19 | -4.59 | 4.08 | 4.24 | 3.95 | 31583 |
| 1733438400 | 4.14 | -0.14 | -3.27 | 4.24 | 4.24 | 4.0199999 | 17274 |
| 1733352000 | 4.28 | 0.17 | 4.14 | 4.14 | 4.32 | 4.14 | 98227 |
| 1733265600 | 4.11 | 0.15 | 3.79 | 4 | 4.17 | 3.98 | 107773 |
| 1733179200 | 3.96 | 0.1 | 2.59 | 3.86 | 4.0199999 | 3.86 | 51871 |
| 1732920000 | 3.86 | 0.04 | 1.05 | 3.83 | 3.94 | 3.77 | 39956 |
| 1732833600 | 3.82 | 0.02 | 0.53 | 3.96 | 3.96 | 3.81 | 4632 |
| 1732747200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.89 | 3.72 | 16146 |
| 1732660800 | 3.87 | 0.16 | 4.31 | 3.7 | 3.99 | 3.7 | 52857 |
| 1732574400 | 3.71 | -0.14 | -3.64 | 3.93 | 3.93 | 3.71 | 38182 |
| 1732315200 | 3.85 | -0.22 | -5.41 | 3.88 | 4.14 | 3.8 | 112524 |
| 1732228800 | 4.07 | 0.09 | 2.26 | 4 | 4.45 | 3.88 | 145218 |
| 1732142400 | 3.98 | 0.57 | 16.72 | 3.2 | 3.99 | 3.2 | 144867 |
| 1732056000 | 3.41 | 0.31 | 10.00 | 3.0299999 | 3.46 | 3.0299999 | 75199 |
| 1731969600 | 3.1 | 0.07 | 2.31 | 3 | 3.23 | 3 | 107070 |
| 1731710400 | 3.0299999 | -0.09 | -2.88 | 3.06 | 3.13 | 2.96 | 24096 |
| 1731624000 | 3.12 | 0.11 | 3.65 | 3.02 | 3.18 | 3 | 75105 |
| 1731537600 | 3.0099999 | -0.07 | -2.27 | 2.94 | 3.08 | 2.94 | 16053 |
| 1731451200 | 3.08 | 0.09 | 3.01 | 2.99 | 3.12 | 2.99 | 67555 |
| 1731364800 | 2.99 | -0.1 | -3.24 | 3.07 | 3.13 | 2.92 | 21779 |
| 1731105600 | 3.09 | -0.02 | -0.64 | 3.0299999 | 3.21 | 2.89 | 81326 |
| 1731019200 | 3.11 | 0.17 | 5.78 | 2.94 | 3.21 | 2.94 | 33639 |
| 1730932800 | 2.94 | 0.15 | 5.38 | 2.7599999 | 3.08 | 2.7599999 | 44018 |
| 1730846400 | 2.79 | 0 | 0.00 | 2.7599999 | 2.86 | 2.7599999 | 15259 |
| 1730760000 | 2.79 | -0.03 | -1.06 | 2.8 | 2.84 | 2.7599999 | 21918 |
| 1730497200 | 2.82 | 0 | 0.00 | 2.82 | 2.91 | 2.8 | 18877 |
| 1730410800 | 2.82 | -0.05 | -1.74 | 2.84 | 2.87 | 2.8 | 9745 |
| 1730324400 | 2.87 | -0.03 | -1.03 | 2.96 | 2.96 | 2.81 | 18013 |
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
