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 | 0.06 | 1.42857142857 | 4.2 | 4.42 | 4.04 | 2186 | 4.19035858 | CS |
| 4 | 0.06 | 1.42857142857 | 4.2 | 4.42 | 3.5 | 3238 | 3.95820701 | CS |
| 12 | -0.39 | -8.38709677419 | 4.65 | 4.8 | 3.5 | 2624 | 4.12876389 | CS |
| 26 | -0.19 | -4.26966292135 | 4.45 | 5.44 | 3.5 | 3351 | 4.6083088 | CS |
| 52 | 2.69 | 171.337579618 | 1.57 | 5.44 | 1.57 | 2301 | 4.28820945 | CS |
| 156 | 2.69 | 171.337579618 | 1.57 | 5.44 | 1.57 | 765 | 4.28820945 | CS |
| 260 | 2.69 | 171.337579618 | 1.57 | 5.44 | 1.57 | 462 | 4.28820945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 4.1 | -0.16 | -3.76 | 4.1 | 4.15 | 4.04 | 6600 |
| 1727300400 | 4.26 | -0.16 | -3.62 | 4.3099999 | 4.3099999 | 4.26 | 1500 |
| 1727214000 | 4.42 | 0.17 | 4.00 | 4.42 | 4.42 | 4.42 | 1900 |
| 1727127600 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 932 |
| 1726868400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726782000 | 4.2 | 0.19 | 4.74 | 4.11 | 4.2 | 4.11 | 7583 |
| 1726695600 | 4.01 | -0.14 | -3.37 | 4.01 | 4.01 | 4.01 | 301 |
| 1726609200 | 4.15 | 0.2 | 5.06 | 4.0599999 | 4.15 | 4.05 | 1500 |
| 1726522800 | 3.95 | 0.19 | 5.05 | 3.9 | 3.95 | 3.9 | 500 |
| 1726263600 | 3.76 | -0.12 | -3.09 | 3.88 | 3.88 | 3.76 | 300 |
| 1726177200 | 3.88 | 0.24 | 6.59 | 3.74 | 3.88 | 3.72 | 6600 |
| 1726090800 | 3.64 | -0.39 | -9.68 | 3.75 | 3.75 | 3.5 | 7101 |
| 1726004400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1725918000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1725658800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1725572400 | 4.03 | 0.4 | 11.02 | 3.86 | 4.03 | 3.86 | 2100 |
| 1725486000 | 3.63 | -0.37 | -9.25 | 4.05 | 4.05 | 3.63 | 5504 |
| 1725399600 | 4 | -0.17 | -4.08 | 4.07 | 4.07 | 4 | 6502 |
| 1725054000 | 4.17 | -0.01 | -0.24 | 4.2 | 4.2 | 4.17 | 6600 |
| 1724967600 | 4.18 | -0.07 | -1.65 | 4.2 | 4.2 | 4.05 | 8700 |
| 1724881200 | 4.25 | -0.1 | -2.30 | 4.2 | 4.25 | 4.2 | 1256 |
| 1724794800 | 4.35 | -0.03 | -0.68 | 4.35 | 4.35 | 4.35 | 100 |
| 1724708400 | 4.38 | 0.08 | 1.86 | 4.45 | 4.61 | 4.38 | 12701 |
| 1724449200 | 4.3 | 0.19 | 4.62 | 4.3 | 4.3 | 4.3 | 1000 |
| 1724362800 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 4.11 | 200 |
| 1724276400 | 4.12 | 0.07 | 1.73 | 4.23 | 4.23 | 4.12 | 600 |
| 1724190000 | 4.05 | -0.05 | -1.22 | 4.19 | 4.21 | 4.05 | 4133 |
| 1724103600 | 4.1 | -0.1 | -2.38 | 4.3 | 4.3 | 4.1 | 4800 |
| 1723844400 | 4.2 | 0.01 | 0.24 | 4.2 | 4.3 | 4.2 | 2900 |
| 1723758000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 5280 |
| 1723671600 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 121 |
| 1723585200 | 4.19 | -0.16 | -3.68 | 4.48 | 4.48 | 4.19 | 1242 |
| 1723498800 | 4.35 | 0.25 | 6.10 | 4.24 | 4.35 | 4.24 | 3253 |
| 1723239600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1723153200 | 4.1 | 0.2 | 5.13 | 4.1 | 4.1 | 4.1 | 200 |
| 1723066800 | 3.9 | 0.17 | 4.56 | 3.95 | 3.95 | 3.9 | 1300 |
| 1722980400 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1722634800 | 3.73 | -0.5 | -11.82 | 4.14 | 4.14 | 3.73 | 7111 |
| 1722548400 | 4.23 | -0.06 | -1.40 | 4.35 | 4.49 | 4.21 | 2740 |
| 1722462000 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 500 |
| 1722375600 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1722289200 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 600 |
| 1722030000 | 4.29 | -0.18 | -4.03 | 4.38 | 4.38 | 4.29 | 202 |
| 1721943600 | 4.47 | 0.41 | 10.10 | 4.26 | 4.47 | 4.26 | 400 |
| 1721857200 | 4.0599999 | -0.21 | -4.92 | 4.0599999 | 4.0599999 | 4.0599999 | 122 |
| 1721770800 | 4.2699999 | -0.09 | -2.06 | 4.2699999 | 4.2699999 | 4.2699999 | 201 |
| 1721684400 | 4.36 | -0.04 | -0.91 | 4.45 | 4.45 | 4.2699999 | 2109 |
| 1721425200 | 4.4 | -0.08 | -1.79 | 4.48 | 4.48 | 4.29 | 5000 |
| 1721338800 | 4.48 | 0.18 | 4.19 | 4.41 | 4.48 | 4.4 | 17100 |
| 1721252400 | 4.3 | 0 | 0.00 | 4.29 | 4.42 | 4.29 | 3393 |
| 1721166000 | 4.3 | -0.07 | -1.60 | 4.3 | 4.36 | 4.28 | 2020 |
| 1721079600 | 4.37 | 0.02 | 0.46 | 4.37 | 4.37 | 4.37 | 219 |
| 1720820400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 1800 |
| 1720734000 | 4.35 | -0.01 | -0.23 | 4.25 | 4.35 | 4.25 | 4100 |
| 1720647600 | 4.36 | -0.06 | -1.36 | 4.3 | 4.36 | 4.29 | 4104 |
| 1720561200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1720474800 | 4.42 | -0.16 | -3.49 | 4.42 | 4.42 | 4.42 | 100 |
| 1720215600 | 4.58 | -0.02 | -0.43 | 4.65 | 4.8 | 4.58 | 3500 |
| 1720129200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1720042800 | 4.6 | 0.31 | 7.23 | 4.68 | 4.68 | 4.6 | 303 |
| 1719956400 | 4.29 | -0.01 | -0.23 | 4.29 | 4.29 | 4.29 | 1009 |
| 1719610800 | 4.3 | 0.01 | 0.23 | 4.3 | 4.3 | 4.3 | 140 |
| 1719524400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
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
