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 | 0.694444444444 | 2.88 | 2.93 | 2.84 | 339452 | 2.87414424 | CS |
| 4 | -0.12 | -3.97350993377 | 3.02 | 3.03 | 2.84 | 299989 | 2.92133421 | CS |
| 12 | -0.09 | -3.01003344482 | 2.99 | 3.09 | 2.84 | 229707 | 2.9754664 | CS |
| 26 | 0.24 | 9.02255639098 | 2.66 | 3.09 | 2.65 | 229018 | 2.89636896 | CS |
| 52 | 0.17 | 6.22710622711 | 2.73 | 3.09 | 2.61 | 234722 | 2.84445806 | CS |
| 156 | 0.13 | 4.69314079422 | 2.77 | 3.4 | 2.35 | 275546 | 2.88440368 | CS |
| 260 | -0.24 | -7.64331210191 | 3.14 | 3.44 | 1.19 | 290142 | 2.66345926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.02 | 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 |
| 1731710400 | 3.02 | -0.04 | -1.31 | 3.05 | 3.05 | 3 | 111018 |
| 1731624000 | 3.06 | 0.01 | 0.33 | 3.06 | 3.07 | 3.04 | 244842 |
| 1731537600 | 3.05 | 0.01 | 0.33 | 3.04 | 3.05 | 3.02 | 153527 |
| 1731451200 | 3.04 | -0.01 | -0.33 | 3.05 | 3.07 | 3.02 | 349513 |
| 1731364800 | 3.05 | 0.01 | 0.33 | 3.05 | 3.06 | 3.04 | 136265 |
| 1731105600 | 3.04 | 0 | 0.00 | 3.05 | 3.06 | 3.04 | 123767 |
| 1731019200 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 3.0299999 | 254104 |
| 1730932800 | 3.06 | 0.04 | 1.32 | 3.05 | 3.07 | 3.0099999 | 315746 |
| 1730846400 | 3.02 | 0.02 | 0.67 | 3 | 3.04 | 3 | 105516 |
| 1730760000 | 3 | 0.03 | 1.01 | 3 | 3.02 | 2.98 | 195067 |
| 1730497200 | 2.97 | 0.01 | 0.34 | 2.97 | 3.0099999 | 2.96 | 166340 |
| 1730410800 | 2.96 | -0.01 | -0.34 | 2.96 | 2.98 | 2.94 | 227476 |
| 1730324400 | 2.97 | -0.02 | -0.67 | 2.97 | 2.99 | 2.97 | 97584 |
| 1730238000 | 2.99 | -0.02 | -0.66 | 3.02 | 3.02 | 2.96 | 320405 |
| 1730151600 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.04 | 3 | 176330 |
| 1729892400 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0099999 | 78766 |
| 1729806000 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.04 | 3.0099999 | 80087 |
| 1729719600 | 3.0099999 | 0 | 0.00 | 3.02 | 3.0299999 | 2.99 | 206156 |
| 1729633200 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.99 | 298486 |
| 1729546800 | 3.02 | -0.01 | -0.33 | 3.05 | 3.07 | 3.02 | 153033 |
| 1729287600 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3.02 | 112487 |
| 1729201200 | 3.04 | -0.01 | -0.33 | 3.06 | 3.06 | 3.02 | 178274 |
| 1729114800 | 3.05 | 0 | 0.00 | 3.05 | 3.07 | 3.04 | 111084 |
| 1729028400 | 3.05 | -0.03 | -0.97 | 3.09 | 3.09 | 3.04 | 222775 |
| 1728682800 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.05 | 366093 |
| 1728596400 | 3.05 | 0.03 | 0.99 | 3.02 | 3.05 | 3.02 | 156686 |
| 1728510000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1728423600 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.99 | 183774 |
| 1728337200 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 2.99 | 280511 |
| 1728078000 | 3.0299999 | 0.03 | 1.00 | 3 | 3.0299999 | 2.99 | 361656 |
| 1727991600 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.97 | 172188 |
| 1727905200 | 2.98 | -0.01 | -0.33 | 2.99 | 3 | 2.98 | 270107 |
| 1727818800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.97 | 178619 |
| 1727730000 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.96 | 370670 |
| 1727473200 | 2.98 | 0.02 | 0.68 | 2.96 | 2.99 | 2.95 | 393490 |
| 1727386800 | 2.96 | 0.04 | 1.37 | 2.93 | 2.97 | 2.92 | 432362 |
| 1727300400 | 2.92 | -0.03 | -1.02 | 2.95 | 2.95 | 2.89 | 1377986 |
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
