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 | 0.08 | 2.01511335013 | 3.97 | 4.1 | 3.81 | 14107 | 4.00919386 | CS |
| 4 | 0.65 | 19.1176470588 | 3.4 | 4.1 | 3.01 | 22308 | 3.6995146 | CS |
| 12 | -0.41 | -9.19282511211 | 4.46 | 4.48 | 2.99 | 18210 | 3.72419153 | CS |
| 26 | -0.51 | -11.1842105263 | 4.56 | 5.54 | 2.99 | 16983 | 4.06443906 | CS |
| 52 | -1.75 | -30.1724137931 | 5.8 | 5.8 | 2.99 | 13456 | 4.32131687 | CS |
| 156 | -6.65 | -62.1495327103 | 10.7 | 11.74 | 2.99 | 14022 | 7.51391199 | CS |
| 260 | -8.17 | -66.8576104746 | 12.22 | 12.24 | 2 | 15495 | 7.81483628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 200 |
| 1738104000 | 4 | -0.06 | -1.48 | 4.07 | 4.07 | 3.81 | 23026 |
| 1738017600 | 4.0599999 | 0.06 | 1.50 | 4 | 4.1 | 4 | 10808 |
| 1737758400 | 4 | 0 | 0.00 | 4 | 4.01 | 3.97 | 10000 |
| 1737672000 | 4 | 0.02 | 0.50 | 3.97 | 4 | 3.97 | 26500 |
| 1737585600 | 3.98 | 0 | 0.00 | 3.96 | 4.05 | 3.94 | 36520 |
| 1737499200 | 3.98 | 0.13 | 3.38 | 3.85 | 4.05 | 3.85 | 42495 |
| 1737412800 | 3.85 | 0.23 | 6.35 | 3.75 | 3.85 | 3.75 | 29852 |
| 1737153600 | 3.62 | 0.32 | 9.70 | 3.4 | 3.63 | 3.4 | 166071 |
| 1737067200 | 3.3 | -0.04 | -1.20 | 3.36 | 3.36 | 3.3 | 11700 |
| 1736980800 | 3.34 | 0.14 | 4.37 | 3.22 | 3.4 | 3.22 | 8100 |
| 1736894400 | 3.2 | 0 | 0.00 | 3.25 | 3.3 | 3.2 | 14350 |
| 1736808000 | 3.2 | 0 | 0.00 | 3.3 | 3.4 | 3.2 | 4650 |
| 1736548800 | 3.2 | 0.1 | 3.23 | 3.2 | 3.2 | 3.0099999 | 1361 |
| 1736462400 | 3.1 | -0.1 | -3.13 | 3.15 | 3.15 | 3.1 | 1412 |
| 1736376000 | 3.2 | -0.26 | -7.51 | 3.46 | 3.5 | 3.2 | 12323 |
| 1736289600 | 3.46 | -0.03 | -0.86 | 3.6 | 3.66 | 3.45 | 9745 |
| 1736203200 | 3.49 | 0 | 0.00 | 3.2799999 | 3.49 | 3.2799999 | 9990 |
| 1735944000 | 3.49 | 0.09 | 2.65 | 3.4 | 3.64 | 3.35 | 22207 |
| 1735857600 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.2 | 4854 |
| 1735684800 | 3.3 | 0.23 | 7.49 | 3.2799999 | 3.3 | 3.2 | 13595 |
| 1735598400 | 3.07 | -0.23 | -6.97 | 3.18 | 3.18 | 3.0099999 | 6785 |
| 1735339200 | 3.3 | 0.08 | 2.48 | 3.25 | 3.35 | 3.24 | 8459 |
| 1735069200 | 3.22 | 0.01 | 0.31 | 3.21 | 3.22 | 3.21 | 12850 |
| 1734993600 | 3.21 | 0.14 | 4.56 | 3.1 | 3.21 | 3.05 | 29659 |
| 1734734400 | 3.07 | 0.07 | 2.33 | 2.99 | 3.07 | 2.99 | 21865 |
| 1734648000 | 3 | -0.11 | -3.54 | 3.2 | 3.2 | 3 | 16442 |
| 1734561600 | 3.11 | -0.1 | -3.12 | 3.18 | 3.2799999 | 3.11 | 12941 |
| 1734475200 | 3.21 | -0.14 | -4.18 | 3.2599999 | 3.32 | 3.2 | 15485 |
| 1734388800 | 3.35 | -0.16 | -4.56 | 3.51 | 3.55 | 3.35 | 6900 |
| 1734129600 | 3.51 | -0.28 | -7.39 | 3.98 | 3.98 | 3.42 | 5118 |
| 1734043200 | 3.79 | 0.19 | 5.28 | 3.1 | 3.79 | 3.1 | 16568 |
| 1733956800 | 3.6 | -0.08 | -2.17 | 3.64 | 3.76 | 3.48 | 7242 |
| 1733870400 | 3.68 | -0.12 | -3.16 | 3.86 | 3.86 | 3.6 | 5800 |
| 1733784000 | 3.8 | -0.16 | -4.04 | 3.98 | 3.98 | 3.12 | 66714 |
| 1733524800 | 3.96 | 0.02 | 0.51 | 3.9 | 3.96 | 3.88 | 7339 |
| 1733438400 | 3.94 | -0.18 | -4.37 | 3.94 | 4.04 | 3.9 | 8454 |
| 1733352000 | 4.12 | 0.16 | 4.04 | 4.04 | 4.12 | 4.04 | 6213 |
| 1733265600 | 3.96 | -0.14 | -3.41 | 4.0599999 | 4.0599999 | 3.96 | 1350 |
| 1733179200 | 4.1 | -0.04 | -0.97 | 4.12 | 4.12 | 3.96 | 4550 |
| 1732920000 | 4.14 | 0.04 | 0.98 | 4.0599999 | 4.14 | 4.04 | 5051 |
| 1732833600 | 4.1 | 0.06 | 1.49 | 4.0599999 | 4.1 | 4.0599999 | 3437 |
| 1732747200 | 4.04 | 0.02 | 0.50 | 4.04 | 4.1 | 4.0199999 | 10400 |
| 1732660800 | 4.0199999 | -0.04 | -0.99 | 4 | 4.04 | 4 | 12155 |
| 1732574400 | 4.0599999 | 0.08 | 2.01 | 3.88 | 4.08 | 3.88 | 9548 |
| 1732315200 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 2352 |
| 1732228800 | 4 | 0 | 0.00 | 3.98 | 4 | 3.96 | 1950 |
| 1732142400 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.96 | 10305 |
| 1732056000 | 3.98 | 0.04 | 1.02 | 3.96 | 4 | 3.94 | 1350 |
| 1731969600 | 3.94 | -0.2 | -4.83 | 4.2 | 4.2 | 3.7 | 27917 |
| 1731710400 | 4.14 | -0.04 | -0.96 | 4.2 | 4.2 | 4.12 | 2250 |
| 1731624000 | 4.18 | 0.04 | 0.97 | 4.2 | 4.2 | 4.16 | 4455 |
| 1731537600 | 4.14 | -0.04 | -0.96 | 4.2 | 4.2 | 4.1 | 4900 |
| 1731451200 | 4.18 | -0.06 | -1.42 | 4.32 | 4.32 | 4.18 | 1400 |
| 1731364800 | 4.24 | -0.14 | -3.20 | 4.32 | 4.32 | 4.2 | 4487 |
| 1731105600 | 4.38 | 0.02 | 0.46 | 4.3 | 4.38 | 4.3 | 651 |
| 1731019200 | 4.36 | 0 | 0.00 | 4.46 | 4.48 | 4.26 | 2300 |
| 1730932800 | 4.36 | 0.24 | 5.83 | 4.28 | 4.36 | 4.28 | 1301 |
| 1730846400 | 4.12 | 0 | 0.00 | 4.24 | 4.24 | 4.12 | 501 |
| 1730760000 | 4.12 | 0.02 | 0.49 | 4.16 | 4.16 | 4.1 | 3450 |
| 1730497200 | 4.1 | -0.06 | -1.44 | 4.16 | 4.22 | 4.1 | 10239 |
| 1730410800 | 4.16 | -0.04 | -0.95 | 4.1 | 4.3 | 4.1 | 1300 |
| 1730324400 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.2 | 15369 |
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
