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 | 0.02 | 0.714285714286 | 2.8 | 2.85 | 2.78 | 171718 | 2.8290828 | CS |
| 4 | 0 | 0 | 2.82 | 2.87 | 2.5 | 255983 | 2.80466543 | CS |
| 12 | -0.17 | -5.6856187291 | 2.99 | 3.03 | 2.5 | 256651 | 2.87769786 | CS |
| 26 | -0.03 | -1.05263157895 | 2.85 | 3.09 | 2.5 | 240458 | 2.91386969 | CS |
| 52 | -0.01 | -0.353356890459 | 2.83 | 3.09 | 2.5 | 236929 | 2.85005727 | CS |
| 156 | -0.21 | -6.93069306931 | 3.03 | 3.4 | 2.35 | 271106 | 2.88335073 | CS |
| 260 | -0.5 | -15.0602409639 | 3.32 | 3.4 | 1.19 | 291536 | 2.6571163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.82 | -0.03 | -1.05 | 2.84 | 2.84 | 2.82 | 148601 |
| 1739486400 | 2.85 | 0.02 | 0.71 | 2.83 | 2.85 | 2.82 | 297526 |
| 1739400000 | 2.83 | -0.01 | -0.35 | 2.84 | 2.84 | 2.81 | 138135 |
| 1739313600 | 2.84 | 0.03 | 1.07 | 2.81 | 2.84 | 2.8 | 140574 |
| 1739227200 | 2.81 | 0.02 | 0.72 | 2.8 | 2.83 | 2.79 | 157524 |
| 1738968000 | 2.79 | -0.03 | -1.06 | 2.8 | 2.8 | 2.7799999 | 124832 |
| 1738881600 | 2.82 | 0 | 0.00 | 2.82 | 2.83 | 2.79 | 209987 |
| 1738795200 | 2.82 | 0.03 | 1.08 | 2.79 | 2.82 | 2.7799999 | 192256 |
| 1738708800 | 2.79 | 0.06 | 2.20 | 2.79 | 2.82 | 2.75 | 341192 |
| 1738622400 | 2.73 | -0.06 | -2.15 | 2.5 | 2.7599999 | 2.5 | 947126 |
| 1738363200 | 2.79 | -0.03 | -1.06 | 2.75 | 2.82 | 2.75 | 585086 |
| 1738276800 | 2.82 | 0 | 0.00 | 2.8 | 2.84 | 2.8 | 95049 |
| 1738190400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.79 | 316526 |
| 1738104000 | 2.82 | 0 | 0.00 | 2.82 | 2.84 | 2.8 | 306400 |
| 1738017600 | 2.82 | -0.03 | -1.05 | 2.85 | 2.85 | 2.82 | 191570 |
| 1737758400 | 2.85 | 0.01 | 0.35 | 2.83 | 2.85 | 2.83 | 221668 |
| 1737672000 | 2.84 | -0.02 | -0.70 | 2.86 | 2.87 | 2.82 | 303508 |
| 1737585600 | 2.86 | 0.01 | 0.35 | 2.83 | 2.86 | 2.83 | 152872 |
| 1737499200 | 2.85 | 0.01 | 0.35 | 2.85 | 2.86 | 2.83 | 92570 |
| 1737412800 | 2.84 | 0.01 | 0.35 | 2.85 | 2.85 | 2.81 | 205866 |
| 1737153600 | 2.83 | 0.01 | 0.35 | 2.82 | 2.86 | 2.82 | 99395 |
| 1737067200 | 2.82 | -0.03 | -1.05 | 2.85 | 2.85 | 2.81 | 386297 |
| 1736980800 | 2.85 | -0.04 | -1.38 | 2.9 | 2.9 | 2.84 | 305729 |
| 1736894400 | 2.89 | 0 | 0.00 | 2.9 | 2.91 | 2.86 | 370879 |
| 1736808000 | 2.89 | -0.03 | -1.03 | 2.91 | 2.91 | 2.88 | 274555 |
| 1736548800 | 2.92 | 0 | 0.00 | 2.93 | 2.93 | 2.89 | 334486 |
| 1736462400 | 2.92 | -0.01 | -0.34 | 2.94 | 2.94 | 2.92 | 95357 |
| 1736376000 | 2.93 | -0.01 | -0.34 | 2.94 | 2.94 | 2.91 | 214081 |
| 1736289600 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.94 | 163428 |
| 1736203200 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.93 | 223221 |
| 1735944000 | 2.96 | 0.02 | 0.68 | 2.95 | 2.97 | 2.92 | 181769 |
| 1735857600 | 2.94 | 0.03 | 1.03 | 2.92 | 2.95 | 2.91 | 284496 |
| 1735684800 | 2.91 | 0.01 | 0.34 | 2.92 | 2.93 | 2.89 | 77872 |
| 1735598400 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.88 | 144384 |
| 1735339200 | 2.92 | 0.02 | 0.69 | 2.92 | 2.94 | 2.89 | 143202 |
| 1735069200 | 2.9 | 0.01 | 0.35 | 2.88 | 2.92 | 2.88 | 54830 |
| 1734993600 | 2.89 | -0.02 | -0.69 | 2.9 | 2.91 | 2.87 | 135453 |
| 1734734400 | 2.91 | 0.04 | 1.39 | 2.9 | 2.92 | 2.86 | 199432 |
| 1734648000 | 2.87 | 0 | 0.00 | 2.89 | 2.89 | 2.85 | 336478 |
| 1734561600 | 2.87 | 0.01 | 0.35 | 2.89 | 2.93 | 2.84 | 660646 |
| 1734475200 | 2.86 | -0.01 | -0.35 | 2.88 | 2.89 | 2.85 | 365249 |
| 1734388800 | 2.87 | -0.11 | -3.69 | 2.99 | 2.99 | 2.87 | 1876339 |
| 1734129600 | 2.98 | -0.03 | -1.00 | 3.0099999 | 3.0099999 | 2.98 | 349417 |
| 1734043200 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 3.0099999 | 209152 |
| 1733956800 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3 | 278362 |
| 1733870400 | 3.0099999 | 0.03 | 1.01 | 2.99 | 3.0099999 | 2.99 | 168591 |
| 1733784000 | 2.98 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.98 | 126730 |
| 1733524800 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.98 | 224788 |
| 1733438400 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.99 | 71452 |
| 1733352000 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 2.99 | 115510 |
| 1733265600 | 3 | 0.01 | 0.33 | 3 | 3.02 | 3 | 169082 |
| 1733179200 | 2.99 | -0.02 | -0.66 | 3.02 | 3.02 | 2.99 | 193512 |
| 1732920000 | 3.0099999 | 0.03 | 1.01 | 3 | 3.0099999 | 2.99 | 109076 |
| 1732833600 | 2.98 | 0 | 0.00 | 2.98 | 3 | 2.98 | 38950 |
| 1732747200 | 2.98 | 0 | 0.00 | 2.97 | 3 | 2.97 | 90916 |
| 1732660800 | 2.98 | -0.03 | -1.00 | 3.02 | 3.02 | 2.98 | 280636 |
| 1732574400 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.98 | 155739 |
| 1732315200 | 3.0299999 | 0.02 | 0.66 | 2.99 | 3.0299999 | 2.99 | 99375 |
| 1732228800 | 3.0099999 | 0.03 | 1.01 | 3 | 3.0099999 | 2.98 | 124843 |
| 1732142400 | 2.98 | 0 | 0.00 | 2.98 | 3 | 2.96 | 170902 |
| 1732056000 | 2.98 | 0 | 0.00 | 3 | 3 | 2.97 | 208125 |
| 1731969600 | 2.98 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.98 | 175972 |
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
