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 | 0.22 | 9.16666666667 | 2.4 | 2.69 | 2.39 | 2283260 | 2.52030255 | CS |
| 4 | 0.46 | 21.2962962963 | 2.16 | 2.69 | 2.16 | 1929495 | 2.39182481 | CS |
| 12 | 0.4 | 18.018018018 | 2.22 | 2.69 | 2.06 | 1953214 | 2.33037764 | CS |
| 26 | 0.52 | 24.7619047619 | 2.1 | 2.9 | 1.88 | 2408670 | 2.44353403 | CS |
| 52 | 1.23 | 88.4892086331 | 1.39 | 2.9 | 1.31 | 2601791 | 2.11688603 | CS |
| 156 | 1.4 | 114.754098361 | 1.22 | 2.9 | 0.52 | 1560350 | 1.72811056 | CS |
| 260 | 1.64 | 167.346938776 | 0.98 | 2.9 | 0.47 | 1153486 | 1.71344524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 2.62 | 0.07 | 2.75 | 2.6 | 2.69 | 2.59 | 1620887 |
| 1738190400 | 2.55 | 0.02 | 0.79 | 2.54 | 2.57 | 2.5099999 | 986627 |
| 1738104000 | 2.5299999 | 0.09 | 3.69 | 2.44 | 2.55 | 2.44 | 1349595 |
| 1738017600 | 2.44 | -0.13 | -5.06 | 2.55 | 2.55 | 2.43 | 1536721 |
| 1737758400 | 2.57 | 0.06 | 2.39 | 2.52 | 2.61 | 2.5099999 | 2645508 |
| 1737672000 | 2.5099999 | 0.07 | 2.87 | 2.4 | 2.52 | 2.39 | 4897851 |
| 1737585600 | 2.44 | 0.02 | 0.83 | 2.47 | 2.5099999 | 2.37 | 2773533 |
| 1737499200 | 2.42 | 0.07 | 2.98 | 2.38 | 2.47 | 2.37 | 2719504 |
| 1737412800 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.38 | 2.2599999 | 3800992 |
| 1737153600 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.32 | 2.2599999 | 843211 |
| 1737067200 | 2.3 | -0.02 | -0.86 | 2.36 | 2.36 | 2.3 | 1877430 |
| 1736980800 | 2.32 | -0.01 | -0.43 | 2.37 | 2.37 | 2.2799999 | 1324465 |
| 1736894400 | 2.33 | 0.09 | 4.02 | 2.25 | 2.33 | 2.24 | 1303815 |
| 1736808000 | 2.24 | -0.13 | -5.49 | 2.35 | 2.35 | 2.24 | 1577360 |
| 1736548800 | 2.37 | -0.07 | -2.87 | 2.44 | 2.47 | 2.36 | 1678515 |
| 1736462400 | 2.44 | 0.02 | 0.83 | 2.44 | 2.49 | 2.42 | 1651595 |
| 1736376000 | 2.42 | 0.21 | 9.50 | 2.3 | 2.45 | 2.2799999 | 2244501 |
| 1736289600 | 2.21 | 0.01 | 0.45 | 2.21 | 2.3 | 2.2 | 1747042 |
| 1736203200 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.19 | 1230846 |
| 1735944000 | 2.23 | 0 | 0.00 | 2.21 | 2.24 | 2.2 | 1069131 |
| 1735857600 | 2.23 | 0.08 | 3.72 | 2.16 | 2.24 | 2.16 | 1331650 |
| 1735684800 | 2.15 | 0.05 | 2.38 | 2.1 | 2.17 | 2.1 | 829826 |
| 1735598400 | 2.1 | -0.06 | -2.78 | 2.11 | 2.14 | 2.09 | 1681009 |
| 1735339200 | 2.16 | 0.03 | 1.41 | 2.13 | 2.17 | 2.1 | 1156464 |
| 1735069200 | 2.13 | 0 | 0.00 | 2.15 | 2.16 | 2.11 | 458388 |
| 1734993600 | 2.13 | -0.03 | -1.39 | 2.16 | 2.18 | 2.12 | 1197049 |
| 1734734400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.18 | 2.12 | 4157881 |
| 1734648000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.21 | 2.13 | 2228045 |
| 1734561600 | 2.19 | -0.16 | -6.81 | 2.3 | 2.34 | 2.18 | 1764954 |
| 1734475200 | 2.35 | -0.01 | -0.42 | 2.31 | 2.36 | 2.2799999 | 1087793 |
| 1734388800 | 2.36 | 0.06 | 2.61 | 2.3 | 2.36 | 2.3 | 1019147 |
| 1734129600 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.2799999 | 3046309 |
| 1734043200 | 2.38 | -0.14 | -5.56 | 2.45 | 2.49 | 2.37 | 1461582 |
| 1733956800 | 2.52 | 0.08 | 3.28 | 2.45 | 2.54 | 2.45 | 1821170 |
| 1733870400 | 2.44 | -0.02 | -0.81 | 2.5 | 2.5 | 2.42 | 1264759 |
| 1733784000 | 2.46 | 0.07 | 2.93 | 2.47 | 2.55 | 2.44 | 1683703 |
| 1733524800 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.38 | 691726 |
| 1733438400 | 2.45 | -0.02 | -0.81 | 2.47 | 2.49 | 2.41 | 867323 |
| 1733352000 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.46 | 892612 |
| 1733265600 | 2.48 | 0.05 | 2.06 | 2.45 | 2.52 | 2.44 | 1382409 |
| 1733179200 | 2.43 | -0.07 | -2.80 | 2.49 | 2.49 | 2.41 | 1313187 |
| 1732920000 | 2.5 | -0.01 | -0.40 | 2.5 | 2.54 | 2.47 | 983734 |
| 1732833600 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.55 | 2.48 | 1070003 |
| 1732747200 | 2.5099999 | 0.07 | 2.87 | 2.45 | 2.56 | 2.44 | 2170569 |
| 1732660800 | 2.44 | 0 | 0.00 | 2.45 | 2.47 | 2.39 | 1661426 |
| 1732574400 | 2.44 | 0.09 | 3.83 | 2.33 | 2.48 | 2.2799999 | 7226636 |
| 1732315200 | 2.35 | 0.04 | 1.73 | 2.32 | 2.37 | 2.2799999 | 1694883 |
| 1732228800 | 2.31 | 0.01 | 0.43 | 2.3 | 2.34 | 2.27 | 2464827 |
| 1732142400 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.3 | 2.2599999 | 1741087 |
| 1732056000 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.29 | 2.24 | 1413054 |
| 1731969600 | 2.24 | 0.1 | 4.67 | 2.22 | 2.29 | 2.22 | 2103901 |
| 1731710400 | 2.14 | -0.01 | -0.47 | 2.15 | 2.19 | 2.13 | 2297555 |
| 1731624000 | 2.15 | 0.06 | 2.87 | 2.07 | 2.17 | 2.06 | 1975173 |
| 1731537600 | 2.09 | -0.04 | -1.88 | 2.15 | 2.17 | 2.07 | 2184350 |
| 1731451200 | 2.13 | -0.05 | -2.29 | 2.13 | 2.18 | 2.08 | 2764520 |
| 1731364800 | 2.18 | -0.11 | -4.80 | 2.22 | 2.25 | 2.1 | 3311815 |
| 1731105600 | 2.29 | 0 | 0.00 | 2.27 | 2.3 | 2.2 | 2623756 |
| 1731019200 | 2.29 | 0.05 | 2.23 | 2.22 | 2.3 | 2.18 | 5050688 |
| 1730932800 | 2.24 | -0.18 | -7.44 | 2.24 | 2.35 | 2.17 | 5048697 |
| 1730846400 | 2.42 | -0.03 | -1.22 | 2.45 | 2.47 | 2.39 | 1773896 |
| 1730760000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.5 | 2.44 | 936793 |
| 1730497200 | 2.46 | -0.07 | -2.77 | 2.54 | 2.55 | 2.46 | 1349157 |
| 1730410800 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.59 | 2.49 | 2176045 |
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
