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 | -0.24 | -11.9402985075 | 2.01 | 2.01 | 1.75 | 55553 | 1.85606017 | CS |
| 4 | -0.45 | -20.2702702703 | 2.22 | 2.39 | 1.75 | 41799 | 2.08770163 | CS |
| 12 | -0.23 | -11.5 | 2 | 2.8 | 1.75 | 63607 | 2.30538356 | CS |
| 26 | -0.54 | -23.3766233766 | 2.31 | 2.8 | 1.63 | 56684 | 2.17095189 | CS |
| 52 | -0.92 | -34.2007434944 | 2.69 | 3.35 | 1.17 | 109840 | 1.92711516 | CS |
| 156 | -2.57 | -59.2165898618 | 4.34 | 5.58 | 1.17 | 82623 | 2.7897982 | CS |
| 260 | -4.33 | -70.9836065574 | 6.1 | 9.02 | 1.17 | 97266 | 4.17496838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.77 | -0.04 | -2.21 | 1.77 | 1.79 | 1.75 | 5515 |
| 1734993600 | 1.81 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 25339 |
| 1734734400 | 1.81 | -0.01 | -0.55 | 1.86 | 1.9 | 1.77 | 60639 |
| 1734648000 | 1.82 | -0.02 | -1.09 | 1.78 | 1.86 | 1.78 | 51614 |
| 1734561600 | 1.84 | -0.14 | -7.07 | 1.95 | 1.97 | 1.81 | 82510 |
| 1734475200 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0099999 | 1.93 | 57661 |
| 1734388800 | 2.0299999 | -0.07 | -3.33 | 2.12 | 2.12 | 2.0099999 | 22453 |
| 1734129600 | 2.1 | -0.05 | -2.33 | 2.13 | 2.2 | 2.07 | 61578 |
| 1734043200 | 2.15 | -0.09 | -4.02 | 2.15 | 2.2 | 2.13 | 44016 |
| 1733956800 | 2.24 | 0.07 | 3.23 | 2.16 | 2.27 | 2.16 | 51273 |
| 1733870400 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2799999 | 2.16 | 34197 |
| 1733784000 | 2.23 | 0.06 | 2.76 | 2.19 | 2.37 | 2.19 | 49802 |
| 1733524800 | 2.17 | -0.06 | -2.69 | 2.18 | 2.2 | 2.12 | 33863 |
| 1733438400 | 2.23 | -0.02 | -0.89 | 2.22 | 2.25 | 2.17 | 12174 |
| 1733352000 | 2.25 | -0.05 | -2.17 | 2.27 | 2.38 | 2.24 | 12902 |
| 1733265600 | 2.3 | 0.12 | 5.50 | 2.2 | 2.35 | 2.2 | 31401 |
| 1733179200 | 2.18 | -0.05 | -2.24 | 2.22 | 2.27 | 2.1 | 64372 |
| 1732920000 | 2.23 | -0.02 | -0.89 | 2.24 | 2.27 | 2.19 | 11374 |
| 1732833600 | 2.25 | 0.04 | 1.81 | 2.33 | 2.33 | 2.23 | 8165 |
| 1732747200 | 2.21 | -0.1 | -4.33 | 2.39 | 2.39 | 2.16 | 45564 |
| 1732660800 | 2.31 | 0.13 | 5.96 | 2.22 | 2.33 | 2.19 | 75082 |
| 1732574400 | 2.18 | -0.04 | -1.80 | 2.17 | 2.18 | 2.11 | 32882 |
| 1732315200 | 2.22 | 0.09 | 4.23 | 2.18 | 2.25 | 2.16 | 74509 |
| 1732228800 | 2.13 | -0.02 | -0.93 | 2.16 | 2.18 | 2.1 | 61669 |
| 1732142400 | 2.15 | -0.06 | -2.71 | 2.3 | 2.3 | 2.14 | 42735 |
| 1732056000 | 2.21 | 0.01 | 0.45 | 2.2 | 2.21 | 2.15 | 45307 |
| 1731969600 | 2.2 | 0.13 | 6.28 | 2.16 | 2.21 | 2.15 | 37574 |
| 1731710400 | 2.07 | 0 | 0.00 | 2.21 | 2.21 | 2.05 | 65614 |
| 1731624000 | 2.07 | 0.02 | 0.98 | 2.11 | 2.17 | 2.07 | 56761 |
| 1731537600 | 2.05 | -0.07 | -3.30 | 2.13 | 2.13 | 2.05 | 30440 |
| 1731451200 | 2.12 | -0.07 | -3.20 | 2.19 | 2.19 | 2.08 | 63984 |
| 1731364800 | 2.19 | -0.02 | -0.90 | 2.19 | 2.21 | 2.05 | 98559 |
| 1731105600 | 2.21 | -0.09 | -3.91 | 2.31 | 2.33 | 2.15 | 78317 |
| 1731019200 | 2.3 | 0.03 | 1.32 | 2.32 | 2.45 | 2.2799999 | 31016 |
| 1730932800 | 2.27 | 0.02 | 0.89 | 2.23 | 2.31 | 2.2 | 64772 |
| 1730846400 | 2.25 | -0.07 | -3.02 | 2.31 | 2.37 | 2.23 | 25919 |
| 1730760000 | 2.32 | -0.06 | -2.52 | 2.45 | 2.45 | 2.3 | 55159 |
| 1730497200 | 2.38 | -0.06 | -2.46 | 2.48 | 2.49 | 2.38 | 43756 |
| 1730410800 | 2.44 | -0.24 | -8.96 | 2.61 | 2.61 | 2.36 | 634145 |
| 1730324400 | 2.68 | -0.12 | -4.29 | 2.7599999 | 2.8 | 2.65 | 69883 |
| 1730238000 | 2.8 | 0.15 | 5.66 | 2.63 | 2.8 | 2.63 | 53382 |
| 1730151600 | 2.65 | 0.04 | 1.53 | 2.62 | 2.68 | 2.59 | 33515 |
| 1729892400 | 2.61 | -0.04 | -1.51 | 2.57 | 2.62 | 2.57 | 93280 |
| 1729806000 | 2.65 | -0.04 | -1.49 | 2.7 | 2.71 | 2.6 | 107605 |
| 1729719600 | 2.69 | -0.03 | -1.10 | 2.68 | 2.72 | 2.6 | 98811 |
| 1729633200 | 2.72 | 0.23 | 9.24 | 2.56 | 2.7599999 | 2.55 | 118956 |
| 1729546800 | 2.49 | -0.06 | -2.35 | 2.67 | 2.67 | 2.44 | 155892 |
| 1729287600 | 2.55 | 0.29 | 12.83 | 2.2599999 | 2.59 | 2.2599999 | 201972 |
| 1729201200 | 2.2599999 | 0.05 | 2.26 | 2.27 | 2.27 | 2.21 | 26638 |
| 1729114800 | 2.21 | 0.05 | 2.31 | 2.18 | 2.34 | 2.18 | 85673 |
| 1729028400 | 2.16 | 0.03 | 1.41 | 2.15 | 2.16 | 2.1 | 32392 |
| 1728682800 | 2.13 | 0.11 | 5.45 | 2.04 | 2.14 | 2.04 | 11731 |
| 1728596400 | 2.02 | 0.02 | 1.00 | 2 | 2.08 | 1.99 | 37340 |
| 1728510000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1728423600 | 2 | -0.05 | -2.44 | 1.91 | 2.02 | 1.91 | 21320 |
| 1728337200 | 2.05 | 0.01 | 0.49 | 2.05 | 2.06 | 2 | 21303 |
| 1728078000 | 2.04 | 0.02 | 0.99 | 2.04 | 2.15 | 1.96 | 115502 |
| 1727991600 | 2.02 | -0.03 | -1.46 | 2.04 | 2.04 | 2 | 21487 |
| 1727905200 | 2.05 | 0.04 | 1.99 | 2.02 | 2.08 | 2 | 17311 |
| 1727818800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.06 | 1.97 | 21633 |
| 1727730000 | 2 | -0.03 | -1.48 | 2 | 2 | 1.94 | 26824 |
| 1727473200 | 2.0299999 | -0.06 | -2.87 | 2.02 | 2.13 | 1.99 | 43120 |
| 1727386800 | 2.09 | -0.03 | -1.42 | 2.14 | 2.14 | 2.06 | 81866 |
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
