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 | -0.13 | -12.037037037 | 1.08 | 1.14 | 0.93 | 1097234 | 1.03720445 | CS |
| 4 | -0.12 | -11.214953271 | 1.07 | 1.15 | 0.93 | 758852 | 1.0613117 | CS |
| 12 | -0.48 | -33.5664335664 | 1.43 | 1.54 | 0.93 | 1163607 | 1.18843224 | CS |
| 26 | -1.05 | -52.5 | 2 | 2.13 | 0.93 | 858034 | 1.31476814 | CS |
| 52 | -1.59 | -62.5984251969 | 2.54 | 3.91 | 0.93 | 839537 | 2.01401136 | CS |
| 156 | -2.7 | -73.9726027397 | 3.65 | 5.1 | 0.93 | 581777 | 2.52070736 | CS |
| 260 | 0.48 | 102.127659574 | 0.47 | 5.1 | 0.23 | 468083 | 2.44314834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.93 | 1260117 |
| 1733438400 | 0.98 | -0.09 | -8.41 | 1.06 | 1.07 | 0.97 | 2576330 |
| 1733352000 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1399999 | 1.06 | 1102438 |
| 1733265600 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.05 | 583577 |
| 1733179200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.07 | 508705 |
| 1732920000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 715118 |
| 1732833600 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.05 | 235053 |
| 1732747200 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 1.05 | 377362 |
| 1732660800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 549873 |
| 1732574400 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.05 | 408954 |
| 1732315200 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.07 | 199002 |
| 1732228800 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.05 | 365938 |
| 1732142400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.04 | 791357 |
| 1732056000 | 1.09 | -0.02 | -1.80 | 1.09 | 1.11 | 1.08 | 617303 |
| 1731969600 | 1.11 | 0.05 | 4.72 | 1.08 | 1.15 | 1.06 | 1999243 |
| 1731710400 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1 | 1.02 | 985569 |
| 1731624000 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 680311 |
| 1731537600 | 1.04 | -0.01 | -0.95 | 1.07 | 1.07 | 1.03 | 525243 |
| 1731451200 | 1.05 | -0.01 | -0.94 | 1.09 | 1.09 | 1.03 | 788455 |
| 1731364800 | 1.06 | 0 | 0.00 | 1.04 | 1.08 | 1.01 | 692005 |
| 1731105600 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 475206 |
| 1731019200 | 1.06 | 0 | 0.00 | 1.07 | 1.09 | 1.05 | 545523 |
| 1730932800 | 1.06 | 0 | 0.00 | 1.08 | 1.08 | 1.03 | 530638 |
| 1730846400 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.04 | 405428 |
| 1730760000 | 1.04 | -0.04 | -3.70 | 1.07 | 1.08 | 1.02 | 920664 |
| 1730497200 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.06 | 927397 |
| 1730410800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.06 | 977961 |
| 1730324400 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.1 | 1006546 |
| 1730238000 | 1.15 | 0.02 | 1.77 | 1.21 | 1.25 | 1.1299999 | 1818838 |
| 1730151600 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 639308 |
| 1729892400 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.11 | 677211 |
| 1729806000 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.1 | 1133658 |
| 1729719600 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.12 | 1113160 |
| 1729633200 | 1.18 | -0.07 | -5.60 | 1.23 | 1.24 | 1.18 | 1229403 |
| 1729546800 | 1.25 | -0.07 | -5.30 | 1.35 | 1.37 | 1.23 | 1823612 |
| 1729287600 | 1.32 | 0.15 | 12.82 | 1.17 | 1.36 | 1.16 | 3141540 |
| 1729201200 | 1.17 | -0.03 | -2.50 | 1.21 | 1.23 | 1.16 | 1624460 |
| 1729114800 | 1.2 | 0.09 | 8.11 | 1.11 | 1.23 | 1.11 | 2699546 |
| 1729028400 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.1399999 | 1.1 | 1250382 |
| 1728682800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.12 | 740035 |
| 1728596400 | 1.15 | 0.06 | 5.50 | 1.1 | 1.18 | 1.08 | 1791687 |
| 1728510000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1728423600 | 1.09 | -0.31 | -22.14 | 1.1 | 1.12 | 1.06 | 8866950 |
| 1728337200 | 1.4 | -0.05 | -3.45 | 1.44 | 1.45 | 1.35 | 1154693 |
| 1728078000 | 1.45 | 0.12 | 9.02 | 1.48 | 1.54 | 1.42 | 2578282 |
| 1727991600 | 1.33 | -0.05 | -3.62 | 1.37 | 1.4 | 1.33 | 452027 |
| 1727905200 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.42 | 1.36 | 617541 |
| 1727818800 | 1.36 | -0.06 | -4.23 | 1.3899999 | 1.4 | 1.36 | 683687 |
| 1727730000 | 1.42 | -0.03 | -2.07 | 1.45 | 1.48 | 1.37 | 4460998 |
| 1727473200 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5 | 1.4 | 1232150 |
| 1727386800 | 1.44 | -0.01 | -0.69 | 1.46 | 1.47 | 1.43 | 586402 |
| 1727300400 | 1.45 | 0 | 0.00 | 1.43 | 1.46 | 1.3899999 | 633181 |
| 1727214000 | 1.45 | 0.02 | 1.40 | 1.47 | 1.51 | 1.43 | 867523 |
| 1727127600 | 1.43 | 0.05 | 3.62 | 1.4 | 1.47 | 1.37 | 531212 |
| 1726868400 | 1.3799999 | 0.02 | 1.47 | 1.41 | 1.43 | 1.35 | 563825 |
| 1726782000 | 1.36 | 0.01 | 0.74 | 1.37 | 1.42 | 1.36 | 284632 |
| 1726695600 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3899999 | 1.31 | 577725 |
| 1726609200 | 1.34 | -0.05 | -3.60 | 1.4 | 1.41 | 1.34 | 564040 |
| 1726522800 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.3899999 | 1.32 | 216943 |
| 1726263600 | 1.36 | -0.07 | -4.90 | 1.43 | 1.44 | 1.33 | 406228 |
| 1726177200 | 1.43 | 0.07 | 5.15 | 1.41 | 1.45 | 1.3799999 | 380131 |
| 1726090800 | 1.36 | 0.13 | 10.57 | 1.26 | 1.42 | 1.26 | 573961 |
| 1726004400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1725918000 | 1.23 | 0.06 | 5.13 | 1.17 | 1.23 | 1.17 | 249272 |
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
