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 | -1.26582278481 | 3.95 | 4.11 | 3.87 | 505597 | 3.97188437 | CS |
| 4 | -0.23 | -5.56900726392 | 4.13 | 4.24 | 3.87 | 351471 | 4.02945249 | CS |
| 12 | -1.28 | -24.7104247104 | 5.18 | 5.18 | 3.82 | 463589 | 4.20008737 | CS |
| 26 | -0.74 | -15.9482758621 | 4.64 | 5.26 | 3.82 | 367597 | 4.44992142 | CS |
| 52 | -1.21 | -23.6790606654 | 5.11 | 5.5 | 3.82 | 302607 | 4.68057843 | CS |
| 156 | -2.6 | -40 | 6.5 | 7.1 | 3.82 | 364175 | 5.52187223 | CS |
| 260 | -2.6 | -40 | 6.5 | 7.1 | 3.82 | 364175 | 5.52187223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 3.9 | -0.03 | -0.76 | 3.9 | 3.96 | 3.9 | 46452 |
| 1734993600 | 3.93 | -0.06 | -1.50 | 3.95 | 3.97 | 3.9 | 273218 |
| 1734734400 | 3.99 | 0.11 | 2.84 | 3.87 | 4.01 | 3.87 | 815969 |
| 1734648000 | 3.88 | -0.12 | -3.00 | 4 | 4.01 | 3.87 | 523739 |
| 1734561600 | 4 | -0.03 | -0.74 | 4.07 | 4.1 | 3.98 | 279803 |
| 1734475200 | 4.03 | 0.04 | 1.00 | 3.95 | 4.11 | 3.95 | 635257 |
| 1734388800 | 3.99 | -0.07 | -1.72 | 4.04 | 4.09 | 3.98 | 278066 |
| 1734129600 | 4.0599999 | 0 | 0.00 | 4.05 | 4.08 | 4.03 | 579077 |
| 1734043200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 4 | 147513 |
| 1733956800 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.09 | 4.01 | 139987 |
| 1733870400 | 4.07 | 0.07 | 1.75 | 3.99 | 4.09 | 3.96 | 287787 |
| 1733784000 | 4 | -0.01 | -0.25 | 4.01 | 4.1 | 3.96 | 363616 |
| 1733524800 | 4.01 | -0.13 | -3.14 | 4.15 | 4.16 | 3.99 | 453550 |
| 1733438400 | 4.14 | 0.07 | 1.72 | 4.01 | 4.15 | 4.01 | 502991 |
| 1733352000 | 4.07 | 0 | 0.00 | 4.05 | 4.1 | 4.04 | 211472 |
| 1733265600 | 4.07 | 0 | 0.00 | 4.09 | 4.11 | 4.03 | 673314 |
| 1733179200 | 4.07 | -0.01 | -0.25 | 4.09 | 4.12 | 4.03 | 202200 |
| 1732920000 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.1 | 4.03 | 162295 |
| 1732833600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.09 | 36672 |
| 1732747200 | 4.1 | 0 | 0.00 | 4.13 | 4.24 | 4.09 | 217958 |
| 1732660800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.0599999 | 244937 |
| 1732574400 | 4.13 | 0.12 | 2.99 | 4.05 | 4.13 | 4.04 | 315364 |
| 1732315200 | 4.01 | -0.16 | -3.84 | 4.16 | 4.17 | 4 | 337183 |
| 1732228800 | 4.17 | 0.17 | 4.25 | 4.0199999 | 4.23 | 4.01 | 1550701 |
| 1732142400 | 4 | -0.04 | -0.99 | 3.99 | 4.0599999 | 3.98 | 561594 |
| 1732056000 | 4.04 | 0.18 | 4.66 | 3.86 | 4.05 | 3.82 | 1530101 |
| 1731969600 | 3.86 | 0.02 | 0.52 | 3.86 | 3.91 | 3.83 | 260394 |
| 1731710400 | 3.84 | -0.07 | -1.79 | 3.89 | 3.92 | 3.83 | 586167 |
| 1731624000 | 3.91 | -0.06 | -1.51 | 3.97 | 3.98 | 3.87 | 693336 |
| 1731537600 | 3.97 | -0.03 | -0.75 | 4.01 | 4.04 | 3.95 | 942707 |
| 1731451200 | 4 | -0.05 | -1.23 | 4.05 | 4.0599999 | 3.99 | 392800 |
| 1731364800 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 334545 |
| 1731105600 | 4.13 | 0.01 | 0.24 | 4.1 | 4.15 | 4.05 | 712914 |
| 1731019200 | 4.12 | 0 | 0.00 | 4.1 | 4.21 | 4.09 | 414862 |
| 1730932800 | 4.12 | -0.21 | -4.85 | 4.39 | 4.39 | 4.1 | 323170 |
| 1730846400 | 4.33 | 0 | 0.00 | 4.3099999 | 4.38 | 4.28 | 1086276 |
| 1730760000 | 4.33 | 0.17 | 4.09 | 4.14 | 4.34 | 4.14 | 649733 |
| 1730497200 | 4.16 | 0.09 | 2.21 | 4.09 | 4.21 | 4.09 | 384830 |
| 1730410800 | 4.07 | -0.09 | -2.16 | 4.13 | 4.15 | 4.0599999 | 952100 |
| 1730324400 | 4.16 | 0 | 0.00 | 4.15 | 4.23 | 4.14 | 303461 |
| 1730238000 | 4.16 | 0.01 | 0.24 | 4.15 | 4.19 | 4.11 | 370920 |
| 1730151600 | 4.15 | -0.04 | -0.95 | 4.18 | 4.26 | 4.15 | 709703 |
| 1729892400 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.16 | 1366331 |
| 1729806000 | 4.5 | -0.15 | -3.23 | 4.62 | 4.67 | 4.43 | 617762 |
| 1729719600 | 4.65 | 0.03 | 0.65 | 4.62 | 4.71 | 4.6 | 392539 |
| 1729633200 | 4.62 | 0.02 | 0.43 | 4.59 | 4.68 | 4.59 | 430611 |
| 1729546800 | 4.6 | -0.07 | -1.50 | 4.66 | 4.68 | 4.55 | 412136 |
| 1729287600 | 4.67 | 0.02 | 0.43 | 4.66 | 4.78 | 4.66 | 888133 |
| 1729201200 | 4.65 | -0.11 | -2.31 | 4.75 | 4.7699999 | 4.61 | 478165 |
| 1729114800 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.85 | 4.76 | 128355 |
| 1729028400 | 4.79 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.73 | 164189 |
| 1728682800 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8099999 | 4.74 | 145178 |
| 1728596400 | 4.78 | -0.06 | -1.24 | 4.82 | 4.84 | 4.7699999 | 107962 |
| 1728510000 | 4.84 | -0.03 | -0.62 | 4.89 | 4.92 | 4.83 | 207452 |
| 1728423600 | 4.87 | 0.07 | 1.46 | 4.76 | 4.87 | 4.76 | 148999 |
| 1728337200 | 4.8 | -0.1 | -2.04 | 4.89 | 4.93 | 4.75 | 385128 |
| 1728078000 | 4.9 | -0.06 | -1.21 | 4.99 | 4.99 | 4.84 | 177806 |
| 1727991600 | 4.96 | -0.1 | -1.98 | 5.03 | 5.0599999 | 4.92 | 117426 |
| 1727905200 | 5.0599999 | -0.07 | -1.36 | 5.13 | 5.13 | 5.03 | 165235 |
| 1727818800 | 5.13 | -0.04 | -0.77 | 5.18 | 5.18 | 5.08 | 319920 |
| 1727732400 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.17 | 5.04 | 403589 |
| 1727473200 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.09 | 4.99 | 142998 |
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
