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 | -0.04 | -1.12994350282 | 3.54 | 3.73 | 3.26 | 61013 | 3.57900975 | CS |
| 4 | -0.25 | -6.66666666667 | 3.75 | 4.26 | 3.26 | 60492 | 3.78846247 | CS |
| 12 | -1.4 | -28.5714285714 | 4.9 | 5 | 3.26 | 77940 | 4.2076367 | CS |
| 26 | 0.82 | 30.5970149254 | 2.68 | 5.08 | 2.57 | 113385 | 3.90193089 | CS |
| 52 | 1.15 | 48.9361702128 | 2.35 | 5.08 | 2.12 | 120448 | 3.42166238 | CS |
| 156 | -1.7 | -32.6923076923 | 5.2 | 6.36 | 1.42 | 86673 | 2.85530463 | CS |
| 260 | 3.305 | 1694.87179487 | 0.195 | 11.95 | 0.165 | 539563 | 1.2229645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 3.48 | -0.19 | -5.18 | 3.65 | 3.7 | 3.48 | 73662 |
| 1740782400 | 3.67 | 0.1 | 2.80 | 3.43 | 3.73 | 3.43 | 61868 |
| 1740696000 | 3.57 | -0.04 | -1.11 | 3.53 | 3.73 | 3.53 | 33776 |
| 1740609600 | 3.61 | 0.02 | 0.56 | 3.62 | 3.73 | 3.56 | 23808 |
| 1740523200 | 3.59 | -0.01 | -0.28 | 3.54 | 3.64 | 3.37 | 111951 |
| 1740436800 | 3.6 | -0.1 | -2.70 | 3.72 | 3.72 | 3.58 | 83174 |
| 1740177600 | 3.7 | 0.04 | 1.09 | 3.67 | 3.74 | 3.66 | 38418 |
| 1740091200 | 3.66 | -0.05 | -1.35 | 3.72 | 3.72 | 3.62 | 52121 |
| 1740004800 | 3.71 | 0.02 | 0.54 | 3.66 | 3.73 | 3.64 | 60643 |
| 1739918400 | 3.69 | -0.03 | -0.81 | 3.74 | 3.75 | 3.65 | 36446 |
| 1739572800 | 3.72 | -0.08 | -2.11 | 3.76 | 3.87 | 3.7 | 52749 |
| 1739486400 | 3.8 | 0.04 | 1.06 | 3.84 | 3.85 | 3.73 | 49069 |
| 1739400000 | 3.76 | -0.09 | -2.34 | 3.83 | 3.9 | 3.73 | 52864 |
| 1739313600 | 3.85 | -0.18 | -4.47 | 4.0199999 | 4.0199999 | 3.82 | 56564 |
| 1739227200 | 4.03 | -0.03 | -0.74 | 4.15 | 4.15 | 3.97 | 29609 |
| 1738968000 | 4.0599999 | -0.17 | -4.02 | 4.25 | 4.26 | 4 | 68354 |
| 1738881600 | 4.23 | 0.19 | 4.70 | 4.08 | 4.26 | 4.0599999 | 72778 |
| 1738795200 | 4.04 | 0.05 | 1.25 | 3.93 | 4.17 | 3.93 | 52860 |
| 1738708800 | 3.99 | 0.22 | 5.84 | 3.75 | 4.11 | 3.75 | 138629 |
| 1738622400 | 3.77 | -0.16 | -4.07 | 3.72 | 3.91 | 3.72 | 91927 |
| 1738363200 | 3.93 | -0.03 | -0.76 | 3.95 | 4.3 | 3.93 | 137735 |
| 1738276800 | 3.96 | -0.29 | -6.82 | 4.07 | 4.09 | 3.77 | 261920 |
| 1738190400 | 4.25 | 0.05 | 1.19 | 4.3 | 4.3 | 4.1 | 61263 |
| 1738104000 | 4.2 | 0.16 | 3.96 | 4.16 | 4.2699999 | 4.0599999 | 107571 |
| 1738017600 | 4.04 | -0.22 | -5.16 | 4.2 | 4.2 | 4.01 | 66165 |
| 1737758400 | 4.26 | 0.15 | 3.65 | 4.14 | 4.35 | 4.13 | 40356 |
| 1737672000 | 4.11 | -0.24 | -5.52 | 4.34 | 4.34 | 4.1 | 59560 |
| 1737585600 | 4.35 | 0.03 | 0.69 | 4.29 | 4.37 | 4.28 | 69454 |
| 1737499200 | 4.32 | -0.18 | -4.00 | 4.45 | 4.48 | 4.22 | 103260 |
| 1737412800 | 4.5 | 0.02 | 0.45 | 4.45 | 4.5 | 4.32 | 45436 |
| 1737153600 | 4.48 | 0.06 | 1.36 | 4.44 | 4.55 | 4.43 | 32241 |
| 1737067200 | 4.42 | -0.06 | -1.34 | 4.48 | 4.48 | 4.35 | 52234 |
| 1736980800 | 4.48 | 0.08 | 1.82 | 4.4 | 4.55 | 4.37 | 34573 |
| 1736894400 | 4.4 | -0.01 | -0.23 | 4.49 | 4.63 | 4.35 | 57024 |
| 1736808000 | 4.41 | -0.01 | -0.23 | 4.64 | 4.64 | 4.28 | 74157 |
| 1736548800 | 4.42 | -0.13 | -2.86 | 4.48 | 4.5 | 4.36 | 44390 |
| 1736462400 | 4.55 | 0.06 | 1.34 | 4.49 | 4.55 | 4.45 | 22374 |
| 1736376000 | 4.49 | -0.15 | -3.23 | 4.61 | 4.61 | 4.46 | 86321 |
| 1736289600 | 4.64 | -0.12 | -2.52 | 4.76 | 4.79 | 4.64 | 39678 |
| 1736203200 | 4.76 | -0.17 | -3.45 | 5 | 5 | 4.72 | 79690 |
| 1735944000 | 4.93 | 0.15 | 3.14 | 4.7699999 | 4.95 | 4.73 | 89890 |
| 1735857600 | 4.78 | 0.36 | 8.14 | 4.46 | 4.84 | 4.46 | 123613 |
| 1735684800 | 4.42 | 0.05 | 1.14 | 4.4 | 4.5199999 | 4.33 | 61246 |
| 1735598400 | 4.37 | -0.02 | -0.46 | 4.35 | 4.44 | 4.23 | 72496 |
| 1735339200 | 4.39 | -0.11 | -2.44 | 4.48 | 4.54 | 4.33 | 109447 |
| 1735069200 | 4.5 | 0.05 | 1.12 | 4.49 | 4.58 | 4.46 | 41707 |
| 1734993600 | 4.45 | 0.12 | 2.77 | 4.39 | 4.47 | 4.3 | 107332 |
| 1734734400 | 4.33 | 0.09 | 2.12 | 4.22 | 4.39 | 4.19 | 119917 |
| 1734648000 | 4.24 | -0.14 | -3.20 | 4.33 | 4.44 | 4.13 | 161390 |
| 1734561600 | 4.38 | 0.03 | 0.69 | 4.35 | 4.59 | 4.26 | 182634 |
| 1734475200 | 4.35 | -0.11 | -2.47 | 4.49 | 4.49 | 4.33 | 99383 |
| 1734388800 | 4.46 | -0.06 | -1.33 | 4.54 | 4.62 | 4.44 | 78752 |
| 1734129600 | 4.5199999 | 0.03 | 0.67 | 4.4 | 4.55 | 4.38 | 59542 |
| 1734043200 | 4.49 | -0.04 | -0.88 | 4.5 | 4.57 | 4.43 | 89526 |
| 1733956800 | 4.53 | -0.21 | -4.43 | 4.76 | 4.7699999 | 4.44 | 171977 |
| 1733870400 | 4.74 | -0.17 | -3.46 | 4.9 | 4.98 | 4.71 | 79099 |
| 1733784000 | 4.91 | 0.03 | 0.61 | 4.98 | 5.05 | 4.7699999 | 100696 |
| 1733524800 | 4.88 | 0.25 | 5.40 | 4.63 | 4.98 | 4.63 | 124922 |
| 1733438400 | 4.63 | -0.26 | -5.32 | 4.8099999 | 4.98 | 4.58 | 85426 |
| 1733352000 | 4.89 | -0.05 | -1.01 | 4.93 | 4.95 | 4.78 | 97081 |
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
