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 | -0.15 | -3.5799522673 | 4.19 | 4.29 | 3.96 | 3891 | 4.10887421 | CS |
| 4 | -0.17 | -4.03800475059 | 4.21 | 4.3 | 3.96 | 6745 | 4.1930573 | CS |
| 12 | 0.53 | 15.0997150997 | 3.51 | 4.31 | 3.33 | 30170 | 3.81806445 | CS |
| 26 | 0.85 | 26.6457680251 | 3.19 | 4.31 | 3.06 | 31870 | 3.57355189 | CS |
| 52 | -0.17 | -4.03800475059 | 4.21 | 5.48 | 3.01 | 31190 | 3.45521367 | CS |
| 156 | -10.75 | -72.6842461122 | 14.79 | 16.44 | 3.01 | 23279 | 5.87452433 | CS |
| 260 | -17.22 | -80.9971777987 | 21.26 | 21.76 | 3.01 | 27800 | 11.38601017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 4.04 | -0.04 | -0.98 | 4.07 | 4.08 | 3.96 | 8710 |
| 1741300800 | 4.08 | -0.05 | -1.21 | 4.08 | 4.08 | 4.03 | 11300 |
| 1741214400 | 4.13 | -0.04 | -0.96 | 4.17 | 4.17 | 4.11 | 5419 |
| 1741128000 | 4.17 | -0.02 | -0.48 | 4.25 | 4.25 | 4.17 | 500 |
| 1741041600 | 4.19 | 0 | 0.00 | 4.29 | 4.29 | 4.19 | 2134 |
| 1740782400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 100 |
| 1740696000 | 4.19 | -0.02 | -0.48 | 4.2 | 4.23 | 4.17 | 3164 |
| 1740609600 | 4.21 | 0.05 | 1.20 | 4.17 | 4.21 | 4.17 | 9780 |
| 1740523200 | 4.16 | -0.01 | -0.24 | 4.17 | 4.17 | 4.1 | 14100 |
| 1740436800 | 4.17 | 0 | 0.00 | 4.18 | 4.18 | 4.17 | 2300 |
| 1740177600 | 4.17 | -0.02 | -0.48 | 4.2 | 4.2 | 4.17 | 1869 |
| 1740091200 | 4.19 | 0.04 | 0.96 | 4.18 | 4.19 | 4.18 | 1202 |
| 1740004800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 7598 |
| 1739918400 | 4.2 | 0 | 0.00 | 4.23 | 4.23 | 4.2 | 400 |
| 1739572800 | 4.2 | -0.03 | -0.71 | 4.23 | 4.23 | 4.2 | 11900 |
| 1739486400 | 4.23 | 0.01 | 0.24 | 4.22 | 4.23 | 4.2 | 3250 |
| 1739400000 | 4.22 | -0.04 | -0.94 | 4.26 | 4.26 | 4.19 | 9000 |
| 1739313600 | 4.26 | 0.02 | 0.47 | 4.3 | 4.3 | 4.25 | 3751 |
| 1739227200 | 4.24 | 0.04 | 0.95 | 4.25 | 4.25 | 4.2 | 34881 |
| 1738968000 | 4.2 | 0.04 | 0.96 | 4.21 | 4.21 | 4.2 | 5501 |
| 1738881600 | 4.16 | -0.08 | -1.89 | 4.17 | 4.17 | 4.16 | 300 |
| 1738795200 | 4.24 | 0.04 | 0.95 | 4.25 | 4.25 | 4.2 | 54300 |
| 1738708800 | 4.2 | 0.08 | 1.94 | 4.21 | 4.21 | 4.15 | 118004 |
| 1738622400 | 4.12 | 0.1 | 2.49 | 4.1 | 4.12 | 3.95 | 33100 |
| 1738363200 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 4 | 17300 |
| 1738276800 | 4.08 | 0.04 | 0.99 | 4.05 | 4.08 | 4.05 | 800 |
| 1738190400 | 4.04 | -0.02 | -0.49 | 4.08 | 4.1 | 4 | 22100 |
| 1738104000 | 4.0599999 | -0.06 | -1.46 | 4.16 | 4.16 | 4.01 | 4515 |
| 1738017600 | 4.12 | 0.1 | 2.49 | 4.03 | 4.12 | 4 | 6106 |
| 1737758400 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 4 | 2495 |
| 1737672000 | 4.08 | 0.01 | 0.25 | 4.0599999 | 4.08 | 4.0599999 | 1890 |
| 1737585600 | 4.07 | 0.02 | 0.49 | 4.07 | 4.1 | 4.07 | 1200 |
| 1737499200 | 4.05 | -0.06 | -1.46 | 4.3099999 | 4.3099999 | 4.05 | 4209 |
| 1737412800 | 4.11 | 0.12 | 3.01 | 4.01 | 4.12 | 4.01 | 5450 |
| 1737153600 | 3.99 | 0.02 | 0.50 | 3.97 | 4.03 | 3.97 | 4901 |
| 1737067200 | 3.97 | 0.05 | 1.28 | 3.96 | 3.99 | 3.93 | 13100 |
| 1736980800 | 3.92 | 0.05 | 1.29 | 3.84 | 3.92 | 3.8 | 54825 |
| 1736894400 | 3.87 | 0.08 | 2.11 | 3.81 | 3.87 | 3.7 | 40620 |
| 1736808000 | 3.79 | -0.02 | -0.52 | 3.76 | 3.86 | 3.72 | 96805 |
| 1736548800 | 3.81 | -0.04 | -1.04 | 3.85 | 3.88 | 3.78 | 15560 |
| 1736462400 | 3.85 | 0.05 | 1.32 | 3.81 | 3.94 | 3.71 | 30905 |
| 1736376000 | 3.8 | 0.03 | 0.80 | 3.77 | 3.82 | 3.77 | 11318 |
| 1736289600 | 3.77 | -0.12 | -3.08 | 3.9 | 3.9 | 3.77 | 4704 |
| 1736203200 | 3.89 | -0.07 | -1.77 | 4 | 4.03 | 3.89 | 32710 |
| 1735944000 | 3.96 | -0.04 | -1.00 | 3.99 | 3.99 | 3.96 | 4110 |
| 1735857600 | 4 | 0.07 | 1.78 | 3.94 | 4.09 | 3.94 | 45120 |
| 1735684800 | 3.93 | 0.03 | 0.77 | 3.9 | 4 | 3.89 | 6900 |
| 1735598400 | 3.9 | -0.06 | -1.52 | 3.78 | 3.91 | 3.78 | 6330 |
| 1735339200 | 3.96 | 0.09 | 2.33 | 3.76 | 4 | 3.76 | 7034 |
| 1735069200 | 3.87 | 0.12 | 3.20 | 3.775 | 3.87 | 3.75 | 13755 |
| 1734993600 | 3.75 | -0.09 | -2.34 | 3.83 | 3.85 | 3.6 | 55136 |
| 1734734400 | 3.84 | 0.13 | 3.50 | 3.71 | 3.84 | 3.71 | 591 |
| 1734648000 | 3.71 | 0.09 | 2.49 | 3.66 | 3.75 | 3.4 | 46382 |
| 1734561600 | 3.62 | 0.02 | 0.56 | 3.6 | 3.74 | 3.45 | 626653 |
| 1734475200 | 3.6 | -0.08 | -2.17 | 3.65 | 3.7 | 3.35 | 61530 |
| 1734388800 | 3.68 | 0.04 | 1.10 | 3.6 | 3.68 | 3.4 | 51100 |
| 1734129600 | 3.64 | -0.01 | -0.27 | 3.51 | 3.64 | 3.33 | 59512 |
| 1734043200 | 3.65 | 0.15 | 4.29 | 3.79 | 3.79 | 3.45 | 71086 |
| 1733956800 | 3.5 | 0.09 | 2.64 | 3.55 | 3.55 | 3.25 | 56450 |
| 1733870400 | 3.41 | -0.04 | -1.16 | 3.45 | 3.46 | 3.3 | 46900 |
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
