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 | -0.19 | -8.7962962963 | 2.16 | 2.18 | 1.92 | 1774313 | 2.00857026 | CS |
| 4 | 0.11 | 5.91397849462 | 1.86 | 2.18 | 1.65 | 1366209 | 1.86798526 | CS |
| 12 | -0.3 | -13.2158590308 | 2.27 | 2.52 | 1.65 | 1186864 | 2.04333642 | CS |
| 26 | -0.31 | -13.5964912281 | 2.28 | 2.97 | 1.65 | 1041870 | 2.24895015 | CS |
| 52 | -1.04 | -34.5514950166 | 3.01 | 4 | 1.65 | 1422003 | 2.60719376 | CS |
| 156 | -7.23 | -78.5869565217 | 9.2 | 11.28 | 1.65 | 1545754 | 4.29403416 | CS |
| 260 | -18.02 | -90.1450725363 | 19.99 | 27.88 | 1.65 | 1529691 | 6.35742889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 1.96 | -0.08 | -3.92 | 2.0099999 | 2.0299999 | 1.92 | 1625772 |
| 1735339200 | 2.04 | 0.02 | 0.99 | 2.13 | 2.18 | 2.0099999 | 1835325 |
| 1735069200 | 2.02 | -0.03 | -1.46 | 2.16 | 2.18 | 1.99 | 1861841 |
| 1734993600 | 2.05 | 0.27 | 15.17 | 1.9 | 2.08 | 1.89 | 3578027 |
| 1734734400 | 1.78 | 0.11 | 6.59 | 1.66 | 1.83 | 1.66 | 3037606 |
| 1734648000 | 1.67 | -0.02 | -1.18 | 1.69 | 1.74 | 1.66 | 639958 |
| 1734561600 | 1.69 | -0.07 | -3.98 | 1.76 | 1.79 | 1.68 | 647046 |
| 1734475200 | 1.76 | 0.07 | 4.14 | 1.7 | 1.77 | 1.7 | 957566 |
| 1734388800 | 1.69 | -0.02 | -1.17 | 1.68 | 1.76 | 1.67 | 829994 |
| 1734129600 | 1.71 | -0.02 | -1.16 | 1.7 | 1.73 | 1.65 | 1093989 |
| 1734043200 | 1.73 | -0.05 | -2.81 | 1.77 | 1.78 | 1.7 | 906145 |
| 1733956800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.81 | 1.72 | 978732 |
| 1733870400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.78 | 1121119 |
| 1733784000 | 1.86 | 0.05 | 2.76 | 1.81 | 1.93 | 1.81 | 1988446 |
| 1733524800 | 1.81 | 0 | 0.00 | 1.84 | 1.88 | 1.79 | 1058335 |
| 1733438400 | 1.81 | -0.01 | -0.55 | 1.82 | 1.87 | 1.79 | 1093375 |
| 1733352000 | 1.82 | -0.02 | -1.09 | 1.83 | 1.84 | 1.8 | 611144 |
| 1733265600 | 1.84 | -0.03 | -1.60 | 1.86 | 1.87 | 1.8 | 727344 |
| 1733179200 | 1.87 | -0.02 | -1.06 | 1.89 | 1.91 | 1.86 | 667247 |
| 1732920000 | 1.89 | -0.03 | -1.56 | 1.91 | 1.93 | 1.87 | 470225 |
| 1732833600 | 1.92 | 0 | 0.00 | 1.91 | 1.94 | 1.91 | 184290 |
| 1732747200 | 1.92 | 0.01 | 0.52 | 1.9 | 1.94 | 1.89 | 617910 |
| 1732660800 | 1.91 | -0.06 | -3.05 | 1.97 | 1.99 | 1.9 | 865687 |
| 1732574400 | 1.97 | 0.09 | 4.79 | 1.9 | 2.02 | 1.89 | 1506985 |
| 1732315200 | 1.88 | 0.04 | 2.17 | 1.83 | 1.93 | 1.83 | 915735 |
| 1732228800 | 1.84 | 0.03 | 1.66 | 1.8 | 1.88 | 1.8 | 1122375 |
| 1732142400 | 1.81 | -0.03 | -1.63 | 1.83 | 1.85 | 1.79 | 640633 |
| 1732056000 | 1.84 | -0.02 | -1.08 | 1.84 | 1.85 | 1.79 | 702092 |
| 1731969600 | 1.86 | -0.04 | -2.11 | 1.87 | 1.88 | 1.82 | 1433204 |
| 1731710400 | 1.9 | -0.07 | -3.55 | 1.93 | 1.93 | 1.87 | 1425968 |
| 1731624000 | 1.97 | -0.06 | -2.96 | 2.0099999 | 2.0299999 | 1.94 | 1077694 |
| 1731537600 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.06 | 1.96 | 1524046 |
| 1731451200 | 2.05 | 0.1 | 5.13 | 1.95 | 2.09 | 1.9 | 1925040 |
| 1731364800 | 1.95 | -0.14 | -6.70 | 2.08 | 2.08 | 1.95 | 1781243 |
| 1731105600 | 2.09 | -0.04 | -1.88 | 2.13 | 2.14 | 2.06 | 1175880 |
| 1731019200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.16 | 2.09 | 1663970 |
| 1730932800 | 2.15 | -0.3 | -12.24 | 2.2599999 | 2.35 | 2.09 | 2916284 |
| 1730846400 | 2.45 | 0.04 | 1.66 | 2.41 | 2.45 | 2.37 | 973151 |
| 1730760000 | 2.41 | 0.11 | 4.78 | 2.32 | 2.52 | 2.32 | 2914226 |
| 1730497200 | 2.3 | 0.02 | 0.88 | 2.29 | 2.35 | 2.2799999 | 608386 |
| 1730410800 | 2.2799999 | -0.05 | -2.15 | 2.33 | 2.34 | 2.2799999 | 435572 |
| 1730324400 | 2.33 | -0.07 | -2.92 | 2.36 | 2.4 | 2.32 | 641955 |
| 1730238000 | 2.4 | 0 | 0.00 | 2.38 | 2.46 | 2.37 | 1128269 |
| 1730151600 | 2.4 | 0.04 | 1.69 | 2.38 | 2.45 | 2.35 | 1335086 |
| 1729892400 | 2.36 | 0.08 | 3.51 | 2.29 | 2.4 | 2.2799999 | 2094288 |
| 1729806000 | 2.2799999 | -0.04 | -1.72 | 2.34 | 2.37 | 2.2599999 | 873986 |
| 1729719600 | 2.32 | -0.04 | -1.69 | 2.34 | 2.4 | 2.3 | 1393144 |
| 1729633200 | 2.36 | 0.16 | 7.27 | 2.18 | 2.39 | 2.17 | 2258562 |
| 1729546800 | 2.2 | 0 | 0.00 | 2.18 | 2.21 | 2.18 | 251617 |
| 1729287600 | 2.2 | 0.03 | 1.38 | 2.16 | 2.2 | 2.16 | 320729 |
| 1729201200 | 2.17 | 0.01 | 0.46 | 2.18 | 2.18 | 2.13 | 354740 |
| 1729114800 | 2.16 | -0.02 | -0.92 | 2.18 | 2.19 | 2.16 | 430750 |
| 1729028400 | 2.18 | -0.06 | -2.68 | 2.2 | 2.2 | 2.15 | 893811 |
| 1728682800 | 2.24 | 0.05 | 2.28 | 2.17 | 2.2599999 | 2.13 | 820742 |
| 1728596400 | 2.19 | -0.06 | -2.67 | 2.25 | 2.25 | 2 | 1450960 |
| 1728510000 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.27 | 2.22 | 698684 |
| 1728423600 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.27 | 2.24 | 564343 |
| 1728337200 | 2.27 | -0.03 | -1.30 | 2.3 | 2.32 | 2.25 | 596959 |
| 1728078000 | 2.3 | -0.02 | -0.86 | 2.35 | 2.35 | 2.29 | 688917 |
| 1727991600 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.39 | 2.2599999 | 1134363 |
| 1727905200 | 2.2799999 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.23 | 696338 |
| 1727818800 | 2.29 | -0.09 | -3.78 | 2.39 | 2.39 | 2.27 | 1289994 |
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
