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 | 0.05 | 4.42477876106 | 1.13 | 1.19 | 1.05 | 19800 | 1.15164983 | CS |
| 4 | 0.08 | 7.27272727273 | 1.1 | 1.2 | 1 | 13311 | 1.13249223 | CS |
| 12 | 0.11 | 10.2803738318 | 1.07 | 1.2 | 1 | 8913 | 1.10117971 | CS |
| 26 | 0.28 | 31.1111111111 | 0.9 | 1.2 | 0.85 | 8689 | 1.07840623 | CS |
| 52 | 0.44 | 59.4594594595 | 0.74 | 1.2 | 0.65 | 7970 | 0.92988689 | CS |
| 156 | -0.92 | -43.8095238095 | 2.1 | 2.99 | 0.65 | 9362 | 1.43214293 | CS |
| 260 | -0.07 | -5.6 | 1.25 | 2.99 | 0.56 | 12825 | 1.51405237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.16 | 23000 |
| 1735069200 | 1.17 | 0 | 0.00 | 1.05 | 1.17 | 1.05 | 17600 |
| 1734993600 | 1.17 | 0.05 | 4.46 | 1.15 | 1.17 | 1.1399999 | 20000 |
| 1734734400 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.16 | 1.12 | 21800 |
| 1734648000 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.1399999 | 1.11 | 30600 |
| 1734561600 | 1.1 | -0.04 | -3.51 | 1.05 | 1.1 | 1 | 20982 |
| 1734475200 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1399999 | 11300 |
| 1734388800 | 1.16 | 0.06 | 5.45 | 1.12 | 1.2 | 1.12 | 37900 |
| 1734129600 | 1.1 | -0.1 | -8.33 | 1.05 | 1.1299999 | 1.05 | 7000 |
| 1734043200 | 1.2 | 0.07 | 6.19 | 1.11 | 1.2 | 1.11 | 16700 |
| 1733956800 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.05 | 37033 |
| 1733870400 | 1.05 | 0.03 | 2.94 | 1.01 | 1.05 | 1.01 | 1702 |
| 1733784000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 400 |
| 1733524800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1.02 | 7884 |
| 1733438400 | 1.06 | -0.01 | -0.93 | 1.04 | 1.06 | 1.04 | 7700 |
| 1733352000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 200 |
| 1733265600 | 1.07 | 0.02 | 1.90 | 1.07 | 1.07 | 1.07 | 300 |
| 1733179200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732920000 | 1.05 | -0.06 | -5.41 | 1.1 | 1.1 | 1.05 | 500 |
| 1732833600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1732747200 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.11 | 1000 |
| 1732660800 | 1.1299999 | 0.08 | 7.62 | 1.09 | 1.2 | 1.08 | 10600 |
| 1732574400 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 100 |
| 1732315200 | 1.07 | -0.01 | -0.93 | 1.06 | 1.07 | 1.03 | 2467 |
| 1732228800 | 1.08 | -0.04 | -3.57 | 1.08 | 1.08 | 1.08 | 3308 |
| 1732142400 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.12 | 800 |
| 1732056000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.07 | 6010 |
| 1731969600 | 1.11 | 0.04 | 3.74 | 1.1 | 1.1299999 | 1.1 | 30100 |
| 1731710400 | 1.07 | -0.07 | -6.14 | 1.11 | 1.11 | 1.07 | 3900 |
| 1731624000 | 1.1399999 | 0.09 | 8.57 | 1.05 | 1.18 | 1.05 | 7750 |
| 1731537600 | 1.05 | -0.02 | -1.87 | 1.06 | 1.06 | 1.05 | 6100 |
| 1731451200 | 1.07 | 0.05 | 4.90 | 1.05 | 1.07 | 1.05 | 12600 |
| 1731364800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 17020 |
| 1731105600 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 1.04 | 6000 |
| 1731019200 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 600 |
| 1730932800 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 1.04 | 4858 |
| 1730846400 | 1.02 | -0.03 | -2.86 | 1.03 | 1.03 | 1.02 | 22100 |
| 1730760000 | 1.05 | -0.05 | -4.55 | 1.03 | 1.05 | 1.02 | 9800 |
| 1730497200 | 1.1 | 0.06 | 5.77 | 1.06 | 1.15 | 1.06 | 21100 |
| 1730410800 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 10622 |
| 1730324400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1730238000 | 1.04 | -0.03 | -2.80 | 1.04 | 1.04 | 1.04 | 10800 |
| 1730151600 | 1.07 | -0.02 | -1.83 | 1.05 | 1.07 | 1.05 | 5101 |
| 1729892400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1729806000 | 1.09 | 0.01 | 0.93 | 1.06 | 1.09 | 1.05 | 5100 |
| 1729719600 | 1.08 | -0.02 | -1.82 | 1.07 | 1.12 | 1.04 | 18491 |
| 1729633200 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 13100 |
| 1729546800 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 5000 |
| 1729287600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 5000 |
| 1729201200 | 1.1 | 0.01 | 0.92 | 1.08 | 1.12 | 1.05 | 4000 |
| 1729114800 | 1.09 | 0.05 | 4.81 | 1.1 | 1.15 | 1.05 | 15000 |
| 1729028400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1728682800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 5200 |
| 1728596400 | 1.06 | -0.01 | -0.93 | 1.06 | 1.1 | 1.06 | 700 |
| 1728510000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728423600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728337200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728078000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 36 |
| 1727991600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1727905200 | 1.07 | -0.06 | -5.31 | 1.11 | 1.11 | 1.07 | 205 |
| 1727818800 | 1.1299999 | 0.07 | 6.60 | 1.05 | 1.1299999 | 1.02 | 12300 |
| 1727732400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 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
