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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.56 | 2.5099999 | 82154 |
| 1742420400 | 2.54 | 0.02 | 0.79 | 2.54 | 2.54 | 2.5099999 | 111770 |
| 1742334000 | 2.52 | -0.02 | -0.79 | 2.54 | 2.56 | 2.5099999 | 372696 |
| 1742247600 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.61 | 2.5299999 | 287737 |
| 1741988400 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.5299999 | 2.5099999 | 52340 |
| 1741902000 | 2.5099999 | 0.03 | 1.21 | 2.48 | 2.52 | 2.48 | 77281 |
| 1741815600 | 2.48 | 0 | 0.00 | 2.49 | 2.5 | 2.47 | 75888 |
| 1741729200 | 2.48 | 0.01 | 0.40 | 2.42 | 2.5 | 2.42 | 183287 |
| 1741642800 | 2.47 | -0.04 | -1.59 | 2.48 | 2.54 | 2.45 | 178317 |
| 1741387200 | 2.5099999 | 0.02 | 0.80 | 2.55 | 2.55 | 2.49 | 37166 |
| 1741300800 | 2.49 | -0.05 | -1.97 | 2.5 | 2.54 | 2.49 | 111080 |
| 1741214400 | 2.54 | 0.04 | 1.60 | 2.5099999 | 2.57 | 2.5099999 | 151872 |
| 1741128000 | 2.5 | 0.02 | 0.81 | 2.48 | 2.55 | 2.43 | 357141 |
| 1741041600 | 2.48 | 0 | 0.00 | 2.48 | 2.5 | 2.46 | 166392 |
| 1740782400 | 2.48 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 240461 |
| 1740696000 | 2.5099999 | 0 | 0.00 | 2.5 | 2.52 | 2.48 | 87527 |
| 1740609600 | 2.5099999 | 0 | 0.00 | 2.52 | 2.54 | 2.5 | 97409 |
| 1740523200 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.5299999 | 2.5 | 60637 |
| 1740436800 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5099999 | 2.48 | 47092 |
| 1740177600 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.52 | 2.46 | 528146 |
| 1740091200 | 2.47 | -0.03 | -1.20 | 2.5 | 2.5 | 2.46 | 221570 |
| 1740004800 | 2.5 | -0.03 | -1.19 | 2.52 | 2.52 | 2.47 | 138192 |
| 1739918400 | 2.5299999 | 0.05 | 2.02 | 2.48 | 2.5299999 | 2.48 | 953465 |
| 1739572800 | 2.48 | -0.08 | -3.13 | 2.54 | 2.56 | 2.45 | 784907 |
| 1739486400 | 2.56 | 0.08 | 3.23 | 2.44 | 2.56 | 2.44 | 300983 |
| 1739400000 | 2.48 | 0 | 0.00 | 2.47 | 2.49 | 2.46 | 131401 |
| 1739313600 | 2.48 | 0 | 0.00 | 2.48 | 2.49 | 2.47 | 77244 |
| 1739227200 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5 | 2.44 | 107559 |
| 1738968000 | 2.47 | 0 | 0.00 | 2.48 | 2.48 | 2.45 | 91027 |
| 1738881600 | 2.47 | 0 | 0.00 | 2.46 | 2.49 | 2.45 | 332269 |
| 1738795200 | 2.47 | 0.05 | 2.07 | 2.44 | 2.47 | 2.42 | 378449 |
| 1738708800 | 2.42 | 0.03 | 1.26 | 2.41 | 2.45 | 2.4 | 283153 |
| 1738622400 | 2.39 | -0.01 | -0.42 | 2.3 | 2.42 | 2.2799999 | 203584 |
| 1738363200 | 2.4 | -0.04 | -1.64 | 2.41 | 2.44 | 2.38 | 182155 |
| 1738276800 | 2.44 | 0.07 | 2.95 | 2.39 | 2.44 | 2.38 | 206852 |
| 1738190400 | 2.37 | -0.06 | -2.47 | 2.4 | 2.47 | 2.35 | 457519 |
| 1738104000 | 2.43 | 0.06 | 2.53 | 2.36 | 2.43 | 2.36 | 110359 |
| 1738017600 | 2.37 | -0.01 | -0.42 | 2.37 | 2.4 | 2.37 | 101469 |
| 1737758400 | 2.38 | 0.04 | 1.71 | 2.32 | 2.4 | 2.32 | 306176 |
| 1737672000 | 2.34 | 0 | 0.00 | 2.37 | 2.37 | 2.31 | 247434 |
| 1737585600 | 2.34 | -0.09 | -3.70 | 2.41 | 2.42 | 2.34 | 327276 |
| 1737499200 | 2.43 | 0.01 | 0.41 | 2.38 | 2.43 | 2.38 | 188101 |
| 1737412800 | 2.42 | 0.03 | 1.26 | 2.39 | 2.43 | 2.38 | 157270 |
| 1737153600 | 2.39 | 0.01 | 0.42 | 2.37 | 2.42 | 2.36 | 741623 |
| 1737067200 | 2.38 | 0.01 | 0.42 | 2.35 | 2.38 | 2.34 | 223304 |
| 1736980800 | 2.37 | 0.06 | 2.60 | 2.32 | 2.37 | 2.32 | 551754 |
| 1736894400 | 2.31 | 0.02 | 0.87 | 2.3 | 2.32 | 2.27 | 474752 |
| 1736808000 | 2.29 | -0.04 | -1.72 | 2.31 | 2.31 | 2.24 | 869082 |
| 1736548800 | 2.33 | -0.08 | -3.32 | 2.4 | 2.41 | 2.32 | 653184 |
| 1736462400 | 2.41 | -0.03 | -1.23 | 2.43 | 2.44 | 2.38 | 1258199 |
| 1736376000 | 2.44 | -0.04 | -1.61 | 2.47 | 2.49 | 2.42 | 1048593 |
| 1736289600 | 2.48 | 0.01 | 0.40 | 2.46 | 2.5 | 2.46 | 821347 |
| 1736203200 | 2.47 | 0.02 | 0.82 | 2.5 | 2.5 | 2.43 | 1867789 |
| 1735944000 | 2.45 | 0 | 0.00 | 2.43 | 2.5 | 2.42 | 1332300 |
| 1735857600 | 2.45 | -1.35 | -35.53 | 2.45 | 2.47 | 2.34 | 1031811 |
| 1735684800 | 3.8 | -0.05 | -1.30 | 3.81 | 3.85 | 3.79 | 171065 |
| 1735598400 | 3.85 | 0.03 | 0.79 | 3.83 | 3.9 | 3.83 | 358175 |
| 1735339200 | 3.82 | -0.02 | -0.52 | 3.77 | 3.85 | 3.77 | 272039 |
| 1735069200 | 3.84 | 0.05 | 1.32 | 3.75 | 3.84 | 3.75 | 1335061 |
| 1734993600 | 3.79 | 0.02 | 0.53 | 3.67 | 3.85 | 3.67 | 506693 |
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
