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 | 1.5873015873 | 0.63 | 0.65 | 0.6 | 157136 | 0.62429518 | CS |
| 4 | -0.07 | -9.85915492958 | 0.71 | 0.72 | 0.59 | 212306 | 0.64850544 | CS |
| 12 | -0.13 | -16.8831168831 | 0.77 | 0.83 | 0.58 | 221832 | 0.67352008 | CS |
| 26 | -0.03 | -4.4776119403 | 0.67 | 0.9 | 0.58 | 224468 | 0.7084411 | CS |
| 52 | -0.21 | -24.7058823529 | 0.85 | 0.91 | 0.58 | 178322 | 0.73965799 | CS |
| 156 | -0.55 | -46.218487395 | 1.19 | 1.81 | 0.58 | 167156 | 1.08050118 | CS |
| 260 | -0.59 | -47.9674796748 | 1.23 | 1.81 | 0.58 | 166837 | 1.08091363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.61 | 222433 |
| 1735598400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.6 | 172628 |
| 1735339200 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.61 | 268929 |
| 1735069200 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.62 | 29850 |
| 1734993600 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 129100 |
| 1734734400 | 0.62 | 0.02 | 3.33 | 0.61 | 0.65 | 0.61 | 129401 |
| 1734648000 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 201125 |
| 1734561600 | 0.59 | -0.04 | -6.35 | 0.62 | 0.63 | 0.59 | 222010 |
| 1734475200 | 0.63 | -0.01 | -1.56 | 0.61 | 0.64 | 0.61 | 291750 |
| 1734388800 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.61 | 227333 |
| 1734129600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.61 | 555130 |
| 1734043200 | 0.64 | -0.01 | -1.54 | 0.64 | 0.65 | 0.63 | 141907 |
| 1733956800 | 0.65 | -0.01 | -1.52 | 0.66 | 0.67 | 0.65 | 177380 |
| 1733870400 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 358100 |
| 1733784000 | 0.66 | -0.03 | -4.35 | 0.68 | 0.7 | 0.66 | 188154 |
| 1733524800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 46000 |
| 1733438400 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.71 | 0.6899999 | 60010 |
| 1733352000 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 163752 |
| 1733265600 | 0.71 | 0.03 | 4.41 | 0.71 | 0.72 | 0.6899999 | 458953 |
| 1733179200 | 0.68 | -0.03 | -4.23 | 0.72 | 0.72 | 0.68 | 189636 |
| 1732920000 | 0.71 | 0.06 | 9.23 | 0.64 | 0.72 | 0.64 | 570508 |
| 1732833600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.63 | 153001 |
| 1732747200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.68 | 0.64 | 141894 |
| 1732660800 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.6 | 2287535 |
| 1732574400 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.59 | 318919 |
| 1732315200 | 0.61 | 0.01 | 1.67 | 0.61 | 0.62 | 0.6 | 170200 |
| 1732228800 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 86583 |
| 1732142400 | 0.6 | 0.02 | 3.45 | 0.61 | 0.61 | 0.59 | 381047 |
| 1732056000 | 0.58 | -0.05 | -7.94 | 0.64 | 0.64 | 0.58 | 694078 |
| 1731969600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.67 | 0.62 | 394019 |
| 1731710400 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 123607 |
| 1731624000 | 0.66 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 66463 |
| 1731537600 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6899999 | 0.66 | 44657 |
| 1731451200 | 0.68 | -0.03 | -4.23 | 0.7 | 0.71 | 0.67 | 101460 |
| 1731364800 | 0.71 | -0.04 | -5.33 | 0.71 | 0.72 | 0.6899999 | 171355 |
| 1731105600 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.72 | 64507 |
| 1731019200 | 0.73 | 0.01 | 1.39 | 0.73 | 0.74 | 0.72 | 160907 |
| 1730932800 | 0.72 | -0.05 | -6.49 | 0.73 | 0.75 | 0.71 | 193217 |
| 1730846400 | 0.77 | 0.03 | 4.05 | 0.73 | 0.77 | 0.73 | 95524 |
| 1730760000 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.73 | 84600 |
| 1730497200 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 6905 |
| 1730410800 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.74 | 67164 |
| 1730324400 | 0.77 | 0.01 | 1.32 | 0.76 | 0.77 | 0.76 | 13800 |
| 1730238000 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.76 | 29205 |
| 1730151600 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.76 | 48539 |
| 1729892400 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.76 | 342716 |
| 1729806000 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.79 | 59700 |
| 1729719600 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.76 | 214845 |
| 1729633200 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 178969 |
| 1729546800 | 0.81 | 0.01 | 1.25 | 0.8 | 0.83 | 0.8 | 125660 |
| 1729287600 | 0.8 | 0.06 | 8.11 | 0.74 | 0.8 | 0.74 | 303521 |
| 1729201200 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 34517 |
| 1729114800 | 0.73 | 0.01 | 1.39 | 0.73 | 0.74 | 0.72 | 199502 |
| 1729028400 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 145991 |
| 1728682800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.73 | 91770 |
| 1728596400 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.72 | 64386 |
| 1728510000 | 0.72 | -0.05 | -6.49 | 0.73 | 0.75 | 0.72 | 195327 |
| 1728423600 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.73 | 206673 |
| 1728337200 | 0.78 | -0.07 | -8.24 | 0.63 | 0.78 | 0.63 | 2534142 |
| 1728078000 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.9 | 0.8199999 | 233958 |
| 1727991600 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.83 | 0.79 | 77346 |
| 1727905200 | 0.81 | 0.03 | 3.85 | 0.79 | 0.81 | 0.78 | 74271 |
| 1727818800 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 45500 |
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
