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 | -0.32 | -10.4234527687 | 3.07 | 3.08 | 2.71 | 1651229 | 2.87460435 | CS |
| 4 | -0.58 | -17.4174174174 | 3.33 | 3.45 | 2.71 | 1698745 | 3.12901108 | CS |
| 12 | 0.22 | 8.69565217391 | 2.53 | 3.45 | 2.41 | 2043986 | 2.99666526 | CS |
| 26 | -0.14 | -4.84429065744 | 2.89 | 3.45 | 1.91 | 2181559 | 2.65452148 | CS |
| 52 | 0.45 | 19.5652173913 | 2.3 | 3.45 | 1.91 | 1951167 | 2.67758825 | CS |
| 156 | 1.05 | 61.7647058824 | 1.7 | 3.45 | 1.19 | 2099930 | 2.05200971 | CS |
| 260 | 2.22 | 418.867924528 | 0.53 | 3.45 | 0.235 | 1944279 | 1.86772612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.75 | -0.04 | -1.43 | 2.7599999 | 2.8 | 2.71 | 1847433 |
| 1734648000 | 2.79 | -0.01 | -0.36 | 2.8 | 2.84 | 2.77 | 1525002 |
| 1734561600 | 2.8 | -0.09 | -3.11 | 2.87 | 2.94 | 2.7799999 | 1642962 |
| 1734475200 | 2.89 | -0.03 | -1.03 | 2.9 | 2.92 | 2.83 | 1765073 |
| 1734388800 | 2.92 | -0.05 | -1.68 | 2.97 | 2.99 | 2.9 | 1851813 |
| 1734129600 | 2.97 | -0.11 | -3.57 | 3.07 | 3.08 | 2.96 | 1471296 |
| 1734043200 | 3.08 | -0.08 | -2.53 | 3.16 | 3.17 | 3.06 | 1439539 |
| 1733956800 | 3.16 | 0.01 | 0.32 | 3.15 | 3.19 | 3.04 | 2173169 |
| 1733870400 | 3.15 | 0.06 | 1.94 | 3.09 | 3.16 | 3.07 | 974109 |
| 1733784000 | 3.09 | -0.17 | -5.21 | 3.2599999 | 3.2799999 | 3.09 | 2446585 |
| 1733524800 | 3.2599999 | 0.01 | 0.31 | 3.2799999 | 3.31 | 3.23 | 873805 |
| 1733438400 | 3.25 | 0.08 | 2.52 | 3.17 | 3.32 | 3.14 | 2106258 |
| 1733352000 | 3.17 | 0.01 | 0.32 | 3.19 | 3.25 | 3.11 | 1453104 |
| 1733265600 | 3.16 | -0.06 | -1.86 | 3.18 | 3.19 | 3.09 | 1534687 |
| 1733179200 | 3.22 | -0.15 | -4.45 | 3.37 | 3.4 | 3.17 | 2438898 |
| 1732920000 | 3.37 | 0.13 | 4.01 | 3.25 | 3.45 | 3.25 | 2227002 |
| 1732833600 | 3.24 | 0.04 | 1.25 | 3.18 | 3.27 | 3.18 | 668527 |
| 1732747200 | 3.2 | -0.01 | -0.31 | 3.21 | 3.34 | 3.2 | 1519320 |
| 1732660800 | 3.21 | -0.03 | -0.93 | 3.22 | 3.2799999 | 3.18 | 1201629 |
| 1732574400 | 3.24 | -0.08 | -2.41 | 3.36 | 3.38 | 3.18 | 2827091 |
| 1732315200 | 3.32 | -0.02 | -0.60 | 3.33 | 3.34 | 3.25 | 1835032 |
| 1732228800 | 3.34 | 0.15 | 4.70 | 3.18 | 3.34 | 3.17 | 2075737 |
| 1732142400 | 3.19 | -0.1 | -3.04 | 3.2799999 | 3.32 | 3.15 | 2384263 |
| 1732056000 | 3.29 | 0.13 | 4.11 | 3.17 | 3.33 | 3.12 | 3512147 |
| 1731969600 | 3.16 | 0.23 | 7.85 | 3.04 | 3.2599999 | 3.0299999 | 4709369 |
| 1731710400 | 2.93 | 0.02 | 0.69 | 2.89 | 3.12 | 2.86 | 3341504 |
| 1731624000 | 2.91 | 0 | 0.00 | 2.88 | 2.93 | 2.83 | 1443307 |
| 1731537600 | 2.91 | -0.09 | -3.00 | 3.05 | 3.06 | 2.89 | 1950799 |
| 1731451200 | 3 | 0.15 | 5.26 | 2.79 | 3.02 | 2.7799999 | 1924133 |
| 1731364800 | 2.85 | -0.03 | -1.04 | 2.84 | 2.85 | 2.7599999 | 1446671 |
| 1731105600 | 2.88 | -0.06 | -2.04 | 2.95 | 2.96 | 2.8 | 1915813 |
| 1731019200 | 2.94 | 0.07 | 2.44 | 2.86 | 3.04 | 2.86 | 1818704 |
| 1730932800 | 2.87 | 0.01 | 0.35 | 2.93 | 2.96 | 2.83 | 1513258 |
| 1730846400 | 2.86 | -0.01 | -0.35 | 2.9 | 2.92 | 2.84 | 821295 |
| 1730760000 | 2.87 | -0.04 | -1.37 | 2.86 | 2.9 | 2.7799999 | 1316782 |
| 1730497200 | 2.91 | -0.02 | -0.68 | 2.95 | 3.0099999 | 2.89 | 3326628 |
| 1730410800 | 2.93 | -0.05 | -1.68 | 2.97 | 2.97 | 2.86 | 3645461 |
| 1730324400 | 2.98 | -0.05 | -1.65 | 3 | 3.0299999 | 2.95 | 1266619 |
| 1730238000 | 3.0299999 | -0.07 | -2.26 | 3.11 | 3.13 | 3 | 1004646 |
| 1730151600 | 3.1 | 0.06 | 1.97 | 3 | 3.13 | 2.98 | 1389954 |
| 1729892400 | 3.04 | 0.01 | 0.33 | 3.02 | 3.09 | 2.98 | 964104 |
| 1729806000 | 3.0299999 | 0.03 | 1.00 | 3.0099999 | 3.06 | 2.98 | 1539483 |
| 1729719600 | 3 | -0.16 | -5.06 | 3.13 | 3.13 | 2.95 | 2239641 |
| 1729633200 | 3.16 | 0.02 | 0.64 | 3.11 | 3.18 | 3.06 | 3196045 |
| 1729546800 | 3.14 | -0.13 | -3.98 | 3.29 | 3.3 | 3.11 | 3026232 |
| 1729287600 | 3.27 | 0.2 | 6.51 | 3.1 | 3.31 | 3.06 | 4331452 |
| 1729201200 | 3.07 | 0.08 | 2.68 | 3.0099999 | 3.17 | 3.0099999 | 3568915 |
| 1729114800 | 2.99 | 0.31 | 11.57 | 2.74 | 3.07 | 2.74 | 5494356 |
| 1729028400 | 2.68 | 0.05 | 1.90 | 2.62 | 2.68 | 2.57 | 1217791 |
| 1728682800 | 2.63 | 0.05 | 1.94 | 2.56 | 2.63 | 2.54 | 1683987 |
| 1728596400 | 2.58 | -0.03 | -1.15 | 2.5299999 | 2.59 | 2.5299999 | 2660848 |
| 1728510000 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1728423600 | 2.61 | 0.03 | 1.16 | 2.55 | 2.61 | 2.5299999 | 1331828 |
| 1728337200 | 2.58 | -0.06 | -2.27 | 2.67 | 2.67 | 2.5299999 | 2062261 |
| 1728078000 | 2.64 | 0.06 | 2.33 | 2.59 | 2.68 | 2.58 | 1973749 |
| 1727991600 | 2.58 | 0.01 | 0.39 | 2.62 | 2.67 | 2.55 | 2345684 |
| 1727905200 | 2.57 | 0.01 | 0.39 | 2.55 | 2.6 | 2.55 | 1756378 |
| 1727818800 | 2.56 | 0.1 | 4.07 | 2.46 | 2.57 | 2.46 | 1648715 |
| 1727730000 | 2.46 | -0.04 | -1.60 | 2.48 | 2.52 | 2.41 | 1204950 |
| 1727473200 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.55 | 2.48 | 1522773 |
| 1727386800 | 2.52 | -0.01 | -0.40 | 2.57 | 2.6 | 2.49 | 1997791 |
| 1727300400 | 2.5299999 | 0.11 | 4.55 | 2.45 | 2.59 | 2.45 | 3457028 |
| 1727214000 | 2.42 | 0.05 | 2.11 | 2.42 | 2.48 | 2.4 | 2263816 |
| 1727127600 | 2.37 | 0.09 | 3.95 | 2.3 | 2.44 | 2.29 | 8287225 |
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
