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 | 0.01 | 1.31578947368 | 0.76 | 0.82 | 0.74 | 42339 | 0.77828645 | CS |
| 4 | -0.14 | -15.3846153846 | 0.91 | 0.91 | 0.69 | 71532 | 0.77831868 | CS |
| 12 | -0.01 | -1.28205128205 | 0.78 | 1.13 | 0.69 | 90126 | 0.88481493 | CS |
| 26 | -0.16 | -17.2043010753 | 0.93 | 1.26 | 0.69 | 96911 | 0.90380544 | CS |
| 52 | -0.92 | -54.4378698225 | 1.69 | 2.23 | 0.69 | 85235 | 1.14240101 | CS |
| 156 | -1.64 | -68.0497925311 | 2.41 | 3.98 | 0.69 | 98962 | 2.28818594 | CS |
| 260 | -4.15 | -84.3495934959 | 4.92 | 5.09 | 0.69 | 107094 | 2.6328557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.77 | -0.02 | -2.53 | 0.77 | 0.78 | 0.75 | 17661 |
| 1739918400 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.75 | 30033 |
| 1739572800 | 0.78 | 0.01 | 1.30 | 0.8 | 0.8 | 0.76 | 20530 |
| 1739486400 | 0.77 | -0.02 | -2.53 | 0.8 | 0.8199999 | 0.74 | 88923 |
| 1739400000 | 0.79 | 0.04 | 5.33 | 0.76 | 0.8 | 0.76 | 29870 |
| 1739313600 | 0.75 | -0.03 | -3.85 | 0.76 | 0.77 | 0.75 | 82556 |
| 1739227200 | 0.78 | -0.01 | -1.27 | 0.76 | 0.78 | 0.76 | 30303 |
| 1738968000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.77 | 34530 |
| 1738881600 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.74 | 61500 |
| 1738795200 | 0.77 | 0 | 0.00 | 0.8 | 0.8 | 0.75 | 76489 |
| 1738708800 | 0.77 | -0.03 | -3.75 | 0.76 | 0.81 | 0.76 | 64352 |
| 1738622400 | 0.8 | 0.09 | 12.68 | 0.6899999 | 0.8 | 0.6899999 | 106457 |
| 1738363200 | 0.71 | -0.08 | -10.13 | 0.78 | 0.78 | 0.7 | 108905 |
| 1738276800 | 0.79 | 0.03 | 3.95 | 0.79 | 0.79 | 0.75 | 47051 |
| 1738190400 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.74 | 92532 |
| 1738104000 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.75 | 94508 |
| 1738017600 | 0.77 | -0.03 | -3.75 | 0.84 | 0.84 | 0.77 | 58230 |
| 1737758400 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.78 | 83291 |
| 1737672000 | 0.79 | -0.06 | -7.06 | 0.84 | 0.84 | 0.79 | 152544 |
| 1737585600 | 0.85 | -0.05 | -5.56 | 0.91 | 0.91 | 0.8199999 | 96505 |
| 1737499200 | 0.9 | -0.04 | -4.26 | 0.92 | 0.92 | 0.87 | 126129 |
| 1737412800 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.92 | 11075 |
| 1737153600 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.9 | 52554 |
| 1737067200 | 0.95 | 0.01 | 1.06 | 0.96 | 0.96 | 0.9 | 104676 |
| 1736980800 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.92 | 33956 |
| 1736894400 | 0.94 | 0.02 | 2.17 | 0.94 | 0.95 | 0.9 | 34287 |
| 1736808000 | 0.92 | -0.03 | -3.16 | 0.91 | 0.93 | 0.9 | 45705 |
| 1736548800 | 0.95 | 0.05 | 5.56 | 1 | 1 | 0.93 | 88890 |
| 1736462400 | 0.9 | -0.08 | -8.16 | 1 | 1 | 0.9 | 60026 |
| 1736376000 | 0.98 | -0.02 | -2.00 | 1.01 | 1.02 | 0.96 | 72987 |
| 1736289600 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.95 | 100072 |
| 1736203200 | 1.02 | 0.08 | 8.51 | 0.99 | 1.05 | 0.98 | 133829 |
| 1735944000 | 0.94 | 0.07 | 8.05 | 0.89 | 0.94 | 0.88 | 46699 |
| 1735857600 | 0.87 | 0.06 | 7.41 | 0.83 | 0.87 | 0.81 | 36101 |
| 1735684800 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.8 | 87824 |
| 1735598400 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8199999 | 64877 |
| 1735339200 | 0.87 | -0.05 | -5.43 | 0.91 | 0.92 | 0.85 | 89270 |
| 1735069200 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.88 | 40129 |
| 1734993600 | 0.91 | 0.07 | 8.33 | 0.81 | 0.92 | 0.8 | 126071 |
| 1734734400 | 0.84 | 0.04 | 5.00 | 0.81 | 0.84 | 0.78 | 124805 |
| 1734648000 | 0.8 | -0.04 | -4.76 | 0.86 | 0.86 | 0.78 | 105860 |
| 1734561600 | 0.84 | -0.03 | -3.45 | 0.87 | 0.87 | 0.81 | 70834 |
| 1734475200 | 0.87 | 0 | 0.00 | 0.85 | 0.87 | 0.8199999 | 130418 |
| 1734388800 | 0.87 | -0.07 | -7.45 | 0.95 | 0.95 | 0.86 | 113218 |
| 1734129600 | 0.94 | -0.04 | -4.08 | 0.99 | 0.99 | 0.91 | 401467 |
| 1734043200 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.95 | 100564 |
| 1733956800 | 0.99 | -0.02 | -1.98 | 1.03 | 1.03 | 0.97 | 86595 |
| 1733870400 | 1.01 | 0.01 | 1.00 | 1.03 | 1.1299999 | 0.99 | 340878 |
| 1733784000 | 1 | 0.13 | 14.94 | 0.87 | 1.07 | 0.87 | 313389 |
| 1733524800 | 0.87 | -0.03 | -3.33 | 0.91 | 0.91 | 0.85 | 71660 |
| 1733438400 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.88 | 140932 |
| 1733352000 | 0.9 | 0.07 | 8.43 | 0.91 | 0.92 | 0.86 | 128382 |
| 1733265600 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.77 | 74500 |
| 1733179200 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.79 | 62982 |
| 1732920000 | 0.8199999 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 14486 |
| 1732833600 | 0.8199999 | 0.0099999 | 1.23 | 0.78 | 0.8199999 | 0.78 | 22695 |
| 1732747200 | 0.81 | 0.04 | 5.19 | 0.78 | 0.81 | 0.76 | 29148 |
| 1732660800 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.75 | 78335 |
| 1732574400 | 0.81 | -0.02 | -2.41 | 0.83 | 0.83 | 0.8 | 79974 |
| 1732315200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.83 | 0.76 | 51480 |
| 1732228800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.73 | 109295 |
| 1732142400 | 0.79 | 0 | 0.00 | 0.76 | 0.79 | 0.76 | 62955 |
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
