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 | -0.09 | -4.07239819005 | 2.21 | 2.39 | 2.06 | 682983 | 2.20881921 | CS |
| 4 | -0.63 | -22.9090909091 | 2.75 | 2.89 | 2.06 | 558150 | 2.43448811 | CS |
| 12 | -1.98 | -48.2926829268 | 4.1 | 4.94 | 2.06 | 505054 | 3.00751267 | CS |
| 26 | -3.19 | -60.0753295669 | 5.31 | 6.09 | 2.06 | 383358 | 3.60758696 | CS |
| 52 | -2.82 | -57.0850202429 | 4.94 | 8.73 | 2.06 | 411892 | 5.35822417 | CS |
| 156 | -3.38 | -61.4545454545 | 5.5 | 8.73 | 2.06 | 408550 | 5.35629545 | CS |
| 260 | -3.38 | -61.4545454545 | 5.5 | 8.73 | 2.06 | 408550 | 5.35629545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.12 | 0.01 | 0.47 | 2.11 | 2.2599999 | 2.09 | 916345 |
| 1734648000 | 2.11 | -0.09 | -4.09 | 2.23 | 2.23 | 2.11 | 250891 |
| 1734561600 | 2.2 | -0.11 | -4.76 | 2.33 | 2.39 | 2.19 | 657685 |
| 1734475200 | 2.31 | 0.22 | 10.53 | 2.09 | 2.32 | 2.06 | 1014236 |
| 1734388800 | 2.09 | -0.15 | -6.70 | 2.25 | 2.2799999 | 2.06 | 790354 |
| 1734129600 | 2.24 | 0 | 0.00 | 2.21 | 2.2799999 | 2.1 | 701751 |
| 1734043200 | 2.24 | -0.18 | -7.44 | 2.38 | 2.41 | 2.21 | 1190820 |
| 1733956800 | 2.42 | -0.08 | -3.20 | 2.5099999 | 2.5099999 | 2.36 | 370328 |
| 1733870400 | 2.5 | -0.02 | -0.79 | 2.56 | 2.65 | 2.5 | 456816 |
| 1733784000 | 2.52 | 0.08 | 3.28 | 2.44 | 2.62 | 2.4 | 586039 |
| 1733524800 | 2.44 | -0.01 | -0.41 | 2.48 | 2.5299999 | 2.4 | 429817 |
| 1733438400 | 2.45 | 0 | 0.00 | 2.4 | 2.55 | 2.35 | 791571 |
| 1733352000 | 2.45 | -0.12 | -4.67 | 2.62 | 2.62 | 2.41 | 656698 |
| 1733265600 | 2.57 | -0.13 | -4.81 | 2.69 | 2.73 | 2.5299999 | 640247 |
| 1733179200 | 2.7 | 0.01 | 0.37 | 2.7 | 2.8 | 2.63 | 331834 |
| 1732920000 | 2.69 | -0.05 | -1.82 | 2.74 | 2.82 | 2.67 | 280888 |
| 1732833600 | 2.74 | -0.09 | -3.18 | 2.8 | 2.8 | 2.73 | 77306 |
| 1732747200 | 2.83 | 0.06 | 2.17 | 2.75 | 2.84 | 2.74 | 231721 |
| 1732660800 | 2.77 | 0.01 | 0.36 | 2.66 | 2.89 | 2.65 | 581578 |
| 1732574400 | 2.7599999 | 0.03 | 1.10 | 2.65 | 2.7599999 | 2.61 | 467062 |
| 1732315200 | 2.73 | -0.04 | -1.44 | 2.75 | 2.79 | 2.63 | 655363 |
| 1732228800 | 2.77 | -0.18 | -6.10 | 2.89 | 2.94 | 2.7 | 483455 |
| 1732142400 | 2.95 | 0.05 | 1.72 | 2.9 | 3.04 | 2.82 | 490221 |
| 1732056000 | 2.9 | -0.13 | -4.29 | 3 | 3.0099999 | 2.8 | 615793 |
| 1731969600 | 3.0299999 | -0.1 | -3.19 | 3.13 | 3.15 | 2.98 | 414851 |
| 1731710400 | 3.13 | 0.03 | 0.97 | 3.08 | 3.16 | 2.9 | 609120 |
| 1731624000 | 3.1 | -0.05 | -1.59 | 2.96 | 3.3 | 2.96 | 689622 |
| 1731537600 | 3.15 | 0.32 | 11.31 | 2.9 | 3.21 | 2.66 | 974825 |
| 1731451200 | 2.83 | 0.5 | 21.46 | 2.35 | 2.88 | 2.35 | 1238729 |
| 1731364800 | 2.33 | -0.61 | -20.75 | 3.0299999 | 3.09 | 2.27 | 1936781 |
| 1731105600 | 2.94 | -0.15 | -4.85 | 3.2599999 | 3.2599999 | 2.88 | 772270 |
| 1731019200 | 3.09 | 0.05 | 1.64 | 2.96 | 3.2 | 2.88 | 1613953 |
| 1730932800 | 3.04 | -1.3 | -29.95 | 3.81 | 3.93 | 2.91 | 2883748 |
| 1730846400 | 4.34 | 0.04 | 0.93 | 4.38 | 4.38 | 4.2 | 285504 |
| 1730760000 | 4.3 | 0.2 | 4.88 | 4.18 | 4.35 | 4.18 | 430015 |
| 1730497200 | 4.1 | 0.07 | 1.74 | 4.04 | 4.14 | 4.04 | 220369 |
| 1730410800 | 4.03 | -0.08 | -1.95 | 4.16 | 4.16 | 3.97 | 300608 |
| 1730324400 | 4.11 | -0.1 | -2.38 | 4.13 | 4.26 | 4.0599999 | 300182 |
| 1730238000 | 4.21 | -0.29 | -6.44 | 4.5 | 4.5 | 4.16 | 317879 |
| 1730151600 | 4.5 | -0.27 | -5.66 | 4.83 | 4.83 | 4.44 | 240958 |
| 1729892400 | 4.7699999 | 0.12 | 2.58 | 4.68 | 4.79 | 4.51 | 198571 |
| 1729806000 | 4.65 | -0.07 | -1.48 | 4.7 | 4.85 | 4.6 | 175728 |
| 1729719600 | 4.72 | -0.17 | -3.48 | 4.92 | 4.94 | 4.66 | 329375 |
| 1729633200 | 4.89 | 0.56 | 12.93 | 4.33 | 4.89 | 4.29 | 631516 |
| 1729546800 | 4.33 | 0 | 0.00 | 4.32 | 4.42 | 4.28 | 193600 |
| 1729287600 | 4.33 | 0.08 | 1.88 | 4.29 | 4.33 | 4.21 | 122076 |
| 1729201200 | 4.25 | 0.09 | 2.16 | 4.16 | 4.25 | 4.1 | 146874 |
| 1729114800 | 4.16 | 0.03 | 0.73 | 4.19 | 4.26 | 4.11 | 194536 |
| 1729028400 | 4.13 | 0.05 | 1.23 | 4.05 | 4.21 | 4.05 | 200300 |
| 1728682800 | 4.08 | 0.07 | 1.75 | 3.99 | 4.08 | 3.99 | 108628 |
| 1728596400 | 4.01 | -0.03 | -0.74 | 3.97 | 4.0599999 | 3.97 | 144919 |
| 1728510000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1728423600 | 4.04 | 0.04 | 1.00 | 4.01 | 4.0599999 | 3.97 | 100705 |
| 1728337200 | 4 | -0.07 | -1.72 | 4.04 | 4.08 | 3.96 | 114999 |
| 1728078000 | 4.07 | 0 | 0.00 | 4.12 | 4.14 | 4.03 | 167205 |
| 1727991600 | 4.07 | 0.13 | 3.30 | 3.96 | 4.07 | 3.93 | 96377 |
| 1727905200 | 3.94 | -0.05 | -1.25 | 4 | 4 | 3.92 | 194536 |
| 1727818800 | 3.99 | -0.13 | -3.16 | 4.09 | 4.12 | 3.97 | 194808 |
| 1727730000 | 4.12 | 0 | 0.00 | 4.09 | 4.2 | 4.05 | 215008 |
| 1727473200 | 4.12 | 0.02 | 0.49 | 4.1 | 4.16 | 4.07 | 156844 |
| 1727386800 | 4.1 | 0.1 | 2.50 | 4.08 | 4.11 | 4.01 | 157172 |
| 1727300400 | 4 | -0.13 | -3.15 | 4.19 | 4.21 | 3.98 | 224573 |
| 1727214000 | 4.13 | 0.02 | 0.49 | 4.1 | 4.2699999 | 4.09 | 434025 |
| 1727127600 | 4.11 | 0.19 | 4.85 | 3.96 | 4.12 | 3.9 | 240266 |
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
