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 | 0.05 | 2.63157894737 | 1.9 | 2.04 | 1.83 | 39379 | 1.96577658 | CS |
| 4 | -0.11 | -5.33980582524 | 2.06 | 2.2 | 1.83 | 26835 | 2.055188 | CS |
| 12 | -0.12 | -5.79710144928 | 2.07 | 2.38 | 1.83 | 39042 | 2.15481349 | CS |
| 26 | -0.11 | -5.33980582524 | 2.06 | 2.38 | 1.83 | 30156 | 2.15312632 | CS |
| 52 | -0.06 | -2.98507462687 | 2.01 | 2.73 | 1.83 | 40634 | 2.25268479 | CS |
| 156 | -1.13 | -36.6883116883 | 3.08 | 4.25 | 1.6 | 30094 | 2.41949662 | CS |
| 260 | -0.1 | -4.87804878049 | 2.05 | 6.25 | 0.99 | 36026 | 2.95245984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 1.95 | 0.09 | 4.84 | 1.86 | 1.96 | 1.86 | 39850 |
| 1734388800 | 1.86 | -0.07 | -3.63 | 1.91 | 1.96 | 1.83 | 28871 |
| 1734129600 | 1.93 | -0.07 | -3.50 | 1.93 | 1.97 | 1.93 | 8720 |
| 1734043200 | 2 | 0.04 | 2.04 | 2.0099999 | 2.0299999 | 1.96 | 17633 |
| 1733956800 | 1.96 | -0.04 | -2.00 | 1.95 | 1.97 | 1.88 | 52152 |
| 1733870400 | 2 | -0.11 | -5.21 | 1.9 | 2.04 | 1.89 | 89519 |
| 1733784000 | 2.11 | 0.01 | 0.48 | 2.11 | 2.19 | 2.11 | 14302 |
| 1733524800 | 2.1 | -0.08 | -3.67 | 2.15 | 2.16 | 2.1 | 45541 |
| 1733438400 | 2.18 | 0.08 | 3.81 | 2.1 | 2.18 | 2.1 | 31000 |
| 1733352000 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 3100 |
| 1733265600 | 2.12 | -0.02 | -0.93 | 2.14 | 2.15 | 2.12 | 7771 |
| 1733179200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 13671 |
| 1732920000 | 2.14 | 0.02 | 0.94 | 2.15 | 2.15 | 2.14 | 2500 |
| 1732833600 | 2.12 | 0 | 0.00 | 2.11 | 2.13 | 2.07 | 46900 |
| 1732747200 | 2.12 | -0.02 | -0.93 | 2.15 | 2.2 | 2.11 | 14060 |
| 1732660800 | 2.14 | 0.06 | 2.88 | 2.08 | 2.14 | 2.07 | 32100 |
| 1732574400 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.06 | 13000 |
| 1732315200 | 2.1 | 0.05 | 2.44 | 2.06 | 2.11 | 2.0099999 | 41531 |
| 1732228800 | 2.05 | -0.01 | -0.49 | 2.07 | 2.09 | 2.04 | 5900 |
| 1732142400 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2 | 42530 |
| 1732056000 | 2.05 | -0.01 | -0.49 | 2.06 | 2.08 | 2.0299999 | 25901 |
| 1731969600 | 2.06 | -0.02 | -0.96 | 2.12 | 2.12 | 2.0299999 | 5355 |
| 1731710400 | 2.08 | -0.02 | -0.95 | 2.11 | 2.12 | 2.05 | 14430 |
| 1731624000 | 2.1 | 0.02 | 0.96 | 2.08 | 2.13 | 2.05 | 21291 |
| 1731537600 | 2.08 | -0.07 | -3.26 | 2.16 | 2.16 | 2.08 | 27020 |
| 1731451200 | 2.15 | 0.03 | 1.42 | 2.12 | 2.15 | 2.1 | 26500 |
| 1731364800 | 2.12 | -0.03 | -1.40 | 2.12 | 2.2 | 2.11 | 75618 |
| 1731105600 | 2.15 | -0.1 | -4.44 | 2.2599999 | 2.2599999 | 2.15 | 45279 |
| 1731019200 | 2.25 | 0.02 | 0.90 | 2.29 | 2.38 | 2.22 | 111656 |
| 1730932800 | 2.23 | 0.12 | 5.69 | 2.16 | 2.2599999 | 2.16 | 257559 |
| 1730846400 | 2.11 | -0.02 | -0.94 | 2.15 | 2.15 | 2.11 | 41404 |
| 1730760000 | 2.13 | 0.01 | 0.47 | 2.11 | 2.17 | 2.1 | 111933 |
| 1730497200 | 2.12 | -0.04 | -1.85 | 2.13 | 2.2 | 2.1 | 36915 |
| 1730410800 | 2.16 | 0.07 | 3.35 | 2.09 | 2.16 | 2.08 | 28177 |
| 1730324400 | 2.09 | -0.02 | -0.95 | 2.1 | 2.12 | 2.09 | 3253 |
| 1730238000 | 2.11 | -0.01 | -0.47 | 2.14 | 2.16 | 2.1 | 22040 |
| 1730151600 | 2.12 | 0 | 0.00 | 2.1 | 2.14 | 2.08 | 18404 |
| 1729892400 | 2.12 | -0.01 | -0.47 | 2.15 | 2.15 | 2.11 | 10859 |
| 1729806000 | 2.13 | 0.01 | 0.47 | 2.13 | 2.14 | 2.11 | 14410 |
| 1729719600 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2 | 2.12 | 10912 |
| 1729633200 | 2.18 | 0.04 | 1.87 | 2.18 | 2.2 | 2.16 | 19000 |
| 1729546800 | 2.14 | -0.11 | -4.89 | 2.2 | 2.2 | 2.07 | 72817 |
| 1729287600 | 2.25 | 0.09 | 4.17 | 2.17 | 2.25 | 2.08 | 109676 |
| 1729201200 | 2.16 | -0.03 | -1.37 | 2.25 | 2.25 | 2.14 | 33201 |
| 1729114800 | 2.19 | -0.05 | -2.23 | 2.23 | 2.2799999 | 2.19 | 29470 |
| 1729028400 | 2.24 | -0.02 | -0.88 | 2.23 | 2.25 | 2.21 | 10857 |
| 1728682800 | 2.2599999 | 0.13 | 6.10 | 2.15 | 2.2599999 | 2.15 | 12512 |
| 1728596400 | 2.13 | -0.06 | -2.74 | 2.27 | 2.27 | 2.13 | 18600 |
| 1728510000 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1728423600 | 2.19 | -0.05 | -2.23 | 2.23 | 2.23 | 2.19 | 10393 |
| 1728337200 | 2.24 | 0.01 | 0.45 | 2.24 | 2.2599999 | 2.24 | 7300 |
| 1728078000 | 2.23 | -0.02 | -0.89 | 2.25 | 2.3 | 2.2 | 20700 |
| 1727991600 | 2.25 | 0 | 0.00 | 2.29 | 2.29 | 2.22 | 19600 |
| 1727905200 | 2.25 | 0 | 0.00 | 2.27 | 2.27 | 2.25 | 4800 |
| 1727818800 | 2.25 | 0.04 | 1.81 | 2.21 | 2.2799999 | 2.21 | 43500 |
| 1727730000 | 2.21 | -0.08 | -3.49 | 2.3 | 2.35 | 2.21 | 134759 |
| 1727473200 | 2.29 | 0.09 | 4.09 | 2.21 | 2.29 | 2.2 | 55848 |
| 1727386800 | 2.2 | 0.06 | 2.80 | 2.18 | 2.25 | 2.15 | 150886 |
| 1727300400 | 2.14 | 0.03 | 1.42 | 2.19 | 2.19 | 2.11 | 42931 |
| 1727214000 | 2.11 | 0.09 | 4.46 | 2.07 | 2.2 | 2.06 | 72782 |
| 1727127600 | 2.02 | -0.06 | -2.88 | 2.06 | 2.06 | 2.02 | 24100 |
| 1726868400 | 2.08 | -0.02 | -0.95 | 2.09 | 2.1 | 2.02 | 32100 |
| 1726782000 | 2.1 | 0.04 | 1.94 | 2.08 | 2.11 | 2.05 | 70900 |
| 1726695600 | 2.06 | 0 | 0.00 | 2.02 | 2.08 | 2 | 48200 |
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
