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 | 0.33 | 16.9230769231 | 1.95 | 2.3 | 1.95 | 3737 | 2.26259008 | CS |
| 4 | 0.19 | 9.09090909091 | 2.09 | 2.6 | 1.83 | 8760 | 2.2433606 | CS |
| 12 | -0.85 | -27.1565495208 | 3.13 | 3.8 | 1.6 | 9493 | 2.36014167 | CS |
| 26 | -3.98 | -63.5782747604 | 6.26 | 6.26 | 1.6 | 8363 | 3.20828597 | CS |
| 52 | -1.26 | -35.593220339 | 3.54 | 6.71 | 1.6 | 8743 | 3.95177977 | CS |
| 156 | 0.88 | 62.8571428571 | 1.4 | 6.71 | 0.8 | 14940 | 2.49726453 | CS |
| 260 | 0.29 | 14.5728643216 | 1.99 | 6.71 | 0.8 | 12644 | 2.3594871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 2.2799999 | -0.02 | -0.87 | 2.12 | 2.2799999 | 2.1 | 7350 |
| 1735069200 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 800 |
| 1734993600 | 2.2799999 | 0.33 | 16.92 | 2.08 | 2.29 | 2.06 | 9772 |
| 1734734400 | 1.95 | -0.23 | -10.55 | 1.95 | 1.95 | 1.95 | 640 |
| 1734648000 | 2.18 | 0.08 | 3.81 | 2.11 | 2.18 | 2.11 | 800 |
| 1734561600 | 2.1 | -0.12 | -5.41 | 2.1 | 2.1 | 2.1 | 300 |
| 1734475200 | 2.22 | -0.14 | -5.93 | 2.21 | 2.4 | 2.2 | 1820 |
| 1734388800 | 2.36 | 0.36 | 18.00 | 2.07 | 2.36 | 1.83 | 10530 |
| 1734129600 | 2 | -0.2 | -9.09 | 2.3 | 2.47 | 2 | 16913 |
| 1734043200 | 2.2 | -0.12 | -5.17 | 2.19 | 2.2 | 2.19 | 26500 |
| 1733956800 | 2.32 | -0.05 | -2.11 | 2.11 | 2.32 | 2.11 | 24900 |
| 1733870400 | 2.37 | 0.07 | 3.04 | 2.37 | 2.37 | 2.37 | 902 |
| 1733784000 | 2.3 | 0 | 0.00 | 2.32 | 2.48 | 2.3 | 4805 |
| 1733524800 | 2.3 | 0.04 | 1.77 | 2.33 | 2.33 | 2.29 | 800 |
| 1733438400 | 2.2599999 | 0.17 | 8.13 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1733352000 | 2.09 | -0.14 | -6.28 | 2.09 | 2.09 | 2.09 | 10000 |
| 1733265600 | 2.23 | 0 | 0.00 | 2.24 | 2.33 | 2 | 21101 |
| 1733179200 | 2.23 | -0.16 | -6.69 | 2.39 | 2.39 | 2 | 3300 |
| 1732920000 | 2.39 | 0.19 | 8.64 | 2.09 | 2.6 | 2.09 | 23700 |
| 1732833600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 100 |
| 1732747200 | 2.2 | 0.6 | 37.50 | 1.61 | 2.2 | 1.61 | 25114 |
| 1732660800 | 1.6 | -1.07 | -40.07 | 2.7 | 2.7 | 1.6 | 154230 |
| 1732574400 | 2.67 | -0.11 | -3.96 | 2.66 | 2.67 | 2.65 | 8650 |
| 1732315200 | 2.7799999 | -0.12 | -4.14 | 2.89 | 2.89 | 2.7799999 | 3951 |
| 1732228800 | 2.9 | 0.41 | 16.47 | 2.75 | 2.9 | 2.75 | 5200 |
| 1732142400 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.49 | 5000 |
| 1732056000 | 2.5 | -0.3 | -10.71 | 3.1 | 3.1 | 2.5 | 1800 |
| 1731969600 | 2.8 | 0.1 | 3.70 | 3.1 | 3.1 | 2.8 | 1800 |
| 1731710400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1731624000 | 2.7 | 0.22 | 8.87 | 2.48 | 2.7 | 2.48 | 2200 |
| 1731537600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1731451200 | 2.48 | 0.02 | 0.81 | 2.48 | 2.48 | 2.48 | 200 |
| 1731364800 | 2.46 | 0.4 | 19.42 | 2.49 | 2.49 | 2.46 | 2058 |
| 1731105600 | 2.06 | 0 | 0.00 | 2.05 | 2.06 | 2.05 | 500 |
| 1731019200 | 2.06 | 0.01 | 0.49 | 2.1 | 2.12 | 2 | 10110 |
| 1730932800 | 2.05 | -0.13 | -5.96 | 2.24 | 2.24 | 2.05 | 2943 |
| 1730846400 | 2.18 | -0.47 | -17.74 | 2.66 | 2.66 | 2 | 25900 |
| 1730760000 | 2.65 | -0.55 | -17.19 | 3.41 | 3.41 | 2.65 | 5699 |
| 1730497200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730410800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730324400 | 3.2 | -0.1 | -3.03 | 3.2 | 3.2 | 3.2 | 2700 |
| 1730238000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 6700 |
| 1730151600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 200 |
| 1729892400 | 3.35 | -0.12 | -3.46 | 3.37 | 3.37 | 3.35 | 1900 |
| 1729806000 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1729719600 | 3.47 | 0.01 | 0.29 | 3.4 | 3.47 | 3.4 | 1200 |
| 1729633200 | 3.46 | -0.04 | -1.14 | 3.46 | 3.46 | 3.46 | 100 |
| 1729546800 | 3.5 | -0.08 | -2.23 | 3.45 | 3.5 | 3.45 | 7440 |
| 1729287600 | 3.58 | 0.04 | 1.13 | 3.22 | 3.6 | 3.22 | 2792 |
| 1729201200 | 3.54 | 0.04 | 1.14 | 3.2 | 3.55 | 3.15 | 16602 |
| 1729114800 | 3.5 | 0 | 0.00 | 3.3 | 3.6 | 3.3 | 5645 |
| 1729028400 | 3.5 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 1755 |
| 1728682800 | 3.5 | -0.1 | -2.78 | 3.55 | 3.55 | 3.25 | 8300 |
| 1728596400 | 3.6 | 0.25 | 7.46 | 3.5 | 3.6 | 3.45 | 16100 |
| 1728510000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1728423600 | 3.35 | -0.15 | -4.29 | 3.36 | 3.36 | 3.05 | 11750 |
| 1728337200 | 3.5 | -0.23 | -6.17 | 3.59 | 3.59 | 3.5 | 19100 |
| 1728078000 | 3.73 | 0.68 | 22.30 | 3.13 | 3.8 | 3.13 | 16180 |
| 1727991600 | 3.05 | 0.05 | 1.67 | 3 | 3.1 | 2.93 | 25653 |
| 1727905200 | 3 | 0.49 | 19.52 | 2.89 | 3 | 2.55 | 16870 |
| 1727818800 | 2.5099999 | 0.41 | 19.52 | 2.34 | 2.5099999 | 1.94 | 25759 |
| 1727732400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
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
