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 | 0 | 1.83 | 1.94 | 1.8 | 94496 | 1.85425477 | CS |
| 4 | 0.12 | 7.01754385965 | 1.71 | 2.01 | 1.58 | 106473 | 1.84231988 | CS |
| 12 | 0.2 | 12.2699386503 | 1.63 | 2.01 | 1.44 | 108785 | 1.69116397 | CS |
| 26 | 0.53 | 40.7692307692 | 1.3 | 2.01 | 1.08 | 148280 | 1.56055296 | CS |
| 52 | 0.47 | 34.5588235294 | 1.36 | 2.01 | 1.08 | 134937 | 1.44145409 | CS |
| 156 | 0.13 | 7.64705882353 | 1.7 | 2.01 | 1.08 | 89858 | 1.45281964 | CS |
| 260 | 0.13 | 7.64705882353 | 1.7 | 2.01 | 1.08 | 89858 | 1.45281964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 1.82 | -0.03 | -1.62 | 1.84 | 1.84 | 1.81 | 11180 |
| 1737153600 | 1.85 | 0 | 0.00 | 1.85 | 1.87 | 1.84 | 78394 |
| 1737067200 | 1.85 | -0.02 | -1.07 | 1.89 | 1.94 | 1.85 | 265622 |
| 1736980800 | 1.87 | 0 | 0.00 | 1.87 | 1.9 | 1.8 | 66980 |
| 1736894400 | 1.87 | 0.02 | 1.08 | 1.83 | 1.9 | 1.83 | 50305 |
| 1736808000 | 1.85 | -0.02 | -1.07 | 1.88 | 1.88 | 1.78 | 140083 |
| 1736548800 | 1.87 | -0.08 | -4.10 | 1.98 | 1.98 | 1.87 | 100209 |
| 1736462400 | 1.95 | 0.02 | 1.04 | 1.97 | 2.0099999 | 1.9 | 238085 |
| 1736376000 | 1.93 | 0.13 | 7.22 | 1.83 | 1.93 | 1.81 | 243110 |
| 1736289600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.81 | 1.78 | 82986 |
| 1736203200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.84 | 1.77 | 145295 |
| 1735944000 | 1.8 | 0.07 | 4.05 | 1.75 | 1.81 | 1.75 | 86345 |
| 1735857600 | 1.73 | 0.03 | 1.76 | 1.71 | 1.75 | 1.71 | 63845 |
| 1735684800 | 1.7 | 0 | 0.00 | 1.72 | 1.73 | 1.7 | 11497 |
| 1735598400 | 1.7 | 0.01 | 0.59 | 1.68 | 1.72 | 1.68 | 27713 |
| 1735339200 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.6399999 | 68688 |
| 1735069200 | 1.7 | 0 | 0.00 | 1.71 | 1.72 | 1.58 | 129706 |
| 1734993600 | 1.7 | 0 | 0.00 | 1.7 | 1.73 | 1.67 | 49981 |
| 1734734400 | 1.7 | 0.06 | 3.66 | 1.66 | 1.7 | 1.66 | 229150 |
| 1734648000 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6299999 | 45119 |
| 1734561600 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.65 | 40400 |
| 1734475200 | 1.7 | -0.02 | -1.16 | 1.7 | 1.71 | 1.68 | 38313 |
| 1734388800 | 1.72 | -0.04 | -2.27 | 1.77 | 1.77 | 1.68 | 88050 |
| 1734129600 | 1.76 | -0.05 | -2.76 | 1.82 | 1.82 | 1.72 | 164542 |
| 1734043200 | 1.81 | 0 | 0.00 | 1.82 | 1.83 | 1.75 | 418218 |
| 1733956800 | 1.81 | 0.18 | 11.04 | 1.6399999 | 1.81 | 1.6399999 | 358934 |
| 1733870400 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.6399999 | 1.56 | 134071 |
| 1733784000 | 1.56 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.56 | 79700 |
| 1733524800 | 1.56 | 0.05 | 3.31 | 1.51 | 1.56 | 1.5 | 64182 |
| 1733438400 | 1.51 | -0.03 | -1.95 | 1.54 | 1.54 | 1.5 | 107895 |
| 1733352000 | 1.54 | 0 | 0.00 | 1.54 | 1.55 | 1.54 | 4797 |
| 1733265600 | 1.54 | 0.01 | 0.65 | 1.53 | 1.55 | 1.52 | 72682 |
| 1733179200 | 1.53 | -0.01 | -0.65 | 1.54 | 1.54 | 1.52 | 23420 |
| 1732920000 | 1.54 | 0.03 | 1.99 | 1.5 | 1.54 | 1.5 | 59538 |
| 1732833600 | 1.51 | 0 | 0.00 | 1.52 | 1.52 | 1.5 | 6110 |
| 1732747200 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.49 | 21910 |
| 1732660800 | 1.52 | 0.01 | 0.66 | 1.51 | 1.52 | 1.5 | 49549 |
| 1732574400 | 1.51 | -0.02 | -1.31 | 1.51 | 1.51 | 1.5 | 71100 |
| 1732315200 | 1.53 | 0.02 | 1.32 | 1.5 | 1.55 | 1.5 | 53177 |
| 1732228800 | 1.51 | 0 | 0.00 | 1.5 | 1.52 | 1.5 | 39100 |
| 1732142400 | 1.51 | 0.01 | 0.67 | 1.52 | 1.52 | 1.49 | 62200 |
| 1732056000 | 1.5 | -0.09 | -5.66 | 1.58 | 1.58 | 1.48 | 326487 |
| 1731969600 | 1.59 | 0.08 | 5.30 | 1.54 | 1.59 | 1.51 | 128705 |
| 1731710400 | 1.51 | 0.04 | 2.72 | 1.47 | 1.51 | 1.44 | 122167 |
| 1731624000 | 1.47 | 0 | 0.00 | 1.46 | 1.5 | 1.46 | 33037 |
| 1731537600 | 1.47 | -0.05 | -3.29 | 1.52 | 1.54 | 1.45 | 141509 |
| 1731451200 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.51 | 89319 |
| 1731364800 | 1.52 | -0.08 | -5.00 | 1.57 | 1.57 | 1.52 | 161682 |
| 1731105600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 278312 |
| 1731019200 | 1.6 | 0 | 0.00 | 1.61 | 1.6299999 | 1.59 | 119705 |
| 1730932800 | 1.6 | -0.05 | -3.03 | 1.62 | 1.6299999 | 1.59 | 64254 |
| 1730846400 | 1.65 | 0.05 | 3.12 | 1.6 | 1.67 | 1.6 | 87816 |
| 1730760000 | 1.6 | -0.04 | -2.44 | 1.65 | 1.65 | 1.59 | 96645 |
| 1730497200 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.62 | 103421 |
| 1730410800 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.6 | 204324 |
| 1730324400 | 1.65 | -0.05 | -2.94 | 1.67 | 1.7 | 1.6299999 | 80676 |
| 1730238000 | 1.7 | 0.06 | 3.66 | 1.6299999 | 1.71 | 1.6299999 | 70479 |
| 1730151600 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.66 | 1.6299999 | 81408 |
| 1729892400 | 1.7 | 0.01 | 0.59 | 1.68 | 1.7 | 1.66 | 39045 |
| 1729806000 | 1.69 | 0.01 | 0.60 | 1.68 | 1.69 | 1.66 | 127094 |
| 1729719600 | 1.68 | 0.01 | 0.60 | 1.68 | 1.69 | 1.67 | 27176 |
| 1729633200 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.67 | 282593 |
| 1729546800 | 1.75 | 0.04 | 2.34 | 1.73 | 1.81 | 1.73 | 125306 |
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
