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 | 0.1 | 6.17283950617 | 1.62 | 1.83 | 1.6 | 73111 | 1.77750241 | CS |
| 4 | -0.09 | -4.97237569061 | 1.81 | 1.83 | 1.58 | 60965 | 1.7028583 | CS |
| 12 | 0.11 | 6.83229813665 | 1.61 | 1.95 | 1.57 | 87316 | 1.75569926 | CS |
| 26 | -0.14 | -7.52688172043 | 1.86 | 2.08 | 1.32 | 97692 | 1.67459136 | CS |
| 52 | -0.26 | -13.1313131313 | 1.98 | 2.72 | 1.32 | 134346 | 2.10914578 | CS |
| 156 | -0.18 | -9.47368421053 | 1.9 | 2.72 | 1.13 | 130345 | 1.87942479 | CS |
| 260 | 0.97 | 129.333333333 | 0.75 | 2.72 | 0.39 | 147451 | 1.73929172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 1.78 | -0.05 | -2.73 | 1.83 | 1.83 | 1.71 | 130111 |
| 1735857600 | 1.83 | 0.19 | 11.59 | 1.69 | 1.83 | 1.68 | 117400 |
| 1735684800 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.62 | 13925 |
| 1735598400 | 1.6299999 | -0.03 | -1.81 | 1.62 | 1.6299999 | 1.6 | 31006 |
| 1735339200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.61 | 18157 |
| 1735069200 | 1.65 | 0 | 0.00 | 1.62 | 1.65 | 1.61 | 11489 |
| 1734993600 | 1.65 | 0.03 | 1.85 | 1.67 | 1.67 | 1.62 | 53794 |
| 1734734400 | 1.62 | 0.02 | 1.25 | 1.58 | 1.69 | 1.58 | 189905 |
| 1734648000 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6399999 | 1.59 | 50937 |
| 1734561600 | 1.61 | -0.05 | -3.01 | 1.67 | 1.7 | 1.6 | 92404 |
| 1734475200 | 1.66 | -0.08 | -4.60 | 1.74 | 1.74 | 1.66 | 31802 |
| 1734388800 | 1.74 | 0.02 | 1.16 | 1.72 | 1.75 | 1.72 | 48321 |
| 1734129600 | 1.72 | -0.05 | -2.82 | 1.77 | 1.8 | 1.72 | 35664 |
| 1734043200 | 1.77 | 0 | 0.00 | 1.76 | 1.82 | 1.74 | 73893 |
| 1733956800 | 1.77 | -0.01 | -0.56 | 1.77 | 1.8 | 1.73 | 32784 |
| 1733870400 | 1.78 | 0.07 | 4.09 | 1.72 | 1.78 | 1.71 | 42868 |
| 1733784000 | 1.71 | -0.08 | -4.47 | 1.81 | 1.81 | 1.71 | 61940 |
| 1733524800 | 1.79 | -0.05 | -2.72 | 1.84 | 1.84 | 1.77 | 62737 |
| 1733438400 | 1.84 | 0.1 | 5.75 | 1.76 | 1.84 | 1.74 | 111632 |
| 1733352000 | 1.74 | -0.07 | -3.87 | 1.8 | 1.83 | 1.74 | 135926 |
| 1733265600 | 1.81 | 0.03 | 1.69 | 1.76 | 1.81 | 1.76 | 52556 |
| 1733179200 | 1.78 | -0.05 | -2.73 | 1.81 | 1.84 | 1.77 | 87454 |
| 1732920000 | 1.83 | -0.01 | -0.54 | 1.8 | 1.87 | 1.8 | 45515 |
| 1732833600 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.78 | 15373 |
| 1732747200 | 1.8 | -0.01 | -0.55 | 1.81 | 1.83 | 1.78 | 54511 |
| 1732660800 | 1.81 | 0.01 | 0.56 | 1.83 | 1.84 | 1.78 | 38700 |
| 1732574400 | 1.8 | -0.07 | -3.74 | 1.88 | 1.9 | 1.79 | 101552 |
| 1732315200 | 1.87 | -0.04 | -2.09 | 1.9 | 1.91 | 1.84 | 143141 |
| 1732228800 | 1.91 | 0.05 | 2.69 | 1.87 | 1.94 | 1.87 | 99922 |
| 1732142400 | 1.86 | -0.05 | -2.62 | 1.91 | 1.93 | 1.86 | 82827 |
| 1732056000 | 1.91 | 0.05 | 2.69 | 1.92 | 1.95 | 1.87 | 202324 |
| 1731969600 | 1.86 | 0.11 | 6.29 | 1.77 | 1.95 | 1.77 | 191705 |
| 1731710400 | 1.75 | 0.03 | 1.74 | 1.75 | 1.91 | 1.73 | 287574 |
| 1731624000 | 1.72 | 0.08 | 4.88 | 1.67 | 1.75 | 1.67 | 94280 |
| 1731537600 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.67 | 1.6299999 | 120888 |
| 1731451200 | 1.66 | 0.02 | 1.22 | 1.61 | 1.66 | 1.59 | 59527 |
| 1731364800 | 1.6399999 | -0.02 | -1.20 | 1.62 | 1.6399999 | 1.57 | 103876 |
| 1731105600 | 1.66 | -0.02 | -1.19 | 1.66 | 1.67 | 1.61 | 101573 |
| 1731019200 | 1.68 | -0.03 | -1.75 | 1.71 | 1.75 | 1.66 | 72267 |
| 1730932800 | 1.71 | 0.07 | 4.27 | 1.69 | 1.74 | 1.66 | 67095 |
| 1730846400 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.71 | 1.6299999 | 115963 |
| 1730760000 | 1.7 | -0.03 | -1.73 | 1.71 | 1.71 | 1.6399999 | 155856 |
| 1730497200 | 1.73 | -0.01 | -0.57 | 1.78 | 1.78 | 1.71 | 50045 |
| 1730410800 | 1.74 | -0.04 | -2.25 | 1.77 | 1.79 | 1.74 | 65530 |
| 1730324400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.83 | 1.78 | 48496 |
| 1730238000 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.78 | 68887 |
| 1730151600 | 1.84 | 0.04 | 2.22 | 1.75 | 1.84 | 1.75 | 46834 |
| 1729892400 | 1.8 | 0.02 | 1.12 | 1.81 | 1.82 | 1.77 | 35124 |
| 1729806000 | 1.78 | 0.05 | 2.89 | 1.77 | 1.81 | 1.77 | 93743 |
| 1729719600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.79 | 1.73 | 138643 |
| 1729633200 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.75 | 138182 |
| 1729546800 | 1.8 | -0.01 | -0.55 | 1.83 | 1.85 | 1.77 | 86184 |
| 1729287600 | 1.81 | 0.06 | 3.43 | 1.76 | 1.84 | 1.76 | 91575 |
| 1729201200 | 1.75 | 0 | 0.00 | 1.77 | 1.8 | 1.74 | 161769 |
| 1729114800 | 1.75 | 0.12 | 7.36 | 1.6299999 | 1.76 | 1.6299999 | 178695 |
| 1729028400 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6299999 | 1.6 | 44797 |
| 1728682800 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6299999 | 1.59 | 17893 |
| 1728596400 | 1.61 | 0.03 | 1.90 | 1.57 | 1.61 | 1.57 | 42829 |
| 1728510000 | 1.58 | -0.04 | -2.47 | 1.59 | 1.62 | 1.56 | 29065 |
| 1728423600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.6399999 | 1.6 | 62883 |
| 1728337200 | 1.6399999 | 0.01 | 0.61 | 1.67 | 1.67 | 1.61 | 94389 |
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
