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 | -4 | 2.5 | 2.64 | 2.36 | 713169 | 2.49997752 | CS |
| 4 | -1.65 | -40.7407407407 | 4.05 | 4.1 | 2.36 | 965379 | 2.96145277 | CS |
| 12 | -2.07 | -46.3087248322 | 4.47 | 5.01 | 2.36 | 863970 | 3.76680137 | CS |
| 26 | -1.77 | -42.4460431655 | 4.17 | 7.75 | 2.36 | 933049 | 4.78600977 | CS |
| 52 | -1.8 | -42.8571428571 | 4.2 | 7.75 | 2.36 | 732926 | 4.59083573 | CS |
| 156 | 0.02 | 0.840336134454 | 2.38 | 9.7 | 1.01 | 650093 | 4.33843507 | CS |
| 260 | 2.24 | 1400 | 0.16 | 9.7 | 0.145 | 1755807 | 3.10529269 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247600 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5299999 | 2.37 | 686456 |
| 1741988400 | 2.5 | 0.09 | 3.73 | 2.46 | 2.56 | 2.44 | 802729 |
| 1741902000 | 2.41 | -0.14 | -5.49 | 2.58 | 2.58 | 2.4 | 590333 |
| 1741815600 | 2.55 | 0.02 | 0.79 | 2.57 | 2.64 | 2.49 | 766225 |
| 1741729200 | 2.5299999 | 0.05 | 2.02 | 2.5 | 2.58 | 2.42 | 720104 |
| 1741642800 | 2.48 | -0.42 | -14.48 | 2.8 | 2.8 | 2.45 | 1346052 |
| 1741387200 | 2.9 | 0.18 | 6.62 | 2.77 | 2.93 | 2.69 | 1318962 |
| 1741300800 | 2.72 | -0.07 | -2.51 | 2.74 | 2.79 | 2.65 | 944449 |
| 1741214400 | 2.79 | 0.04 | 1.45 | 2.75 | 2.82 | 2.66 | 915213 |
| 1741128000 | 2.75 | 0 | 0.00 | 2.65 | 2.86 | 2.59 | 967332 |
| 1741041600 | 2.75 | -0.3 | -9.84 | 3.3 | 3.31 | 2.75 | 1507078 |
| 1740782400 | 3.05 | 0.09 | 3.04 | 2.91 | 3.06 | 2.85 | 1012960 |
| 1740696000 | 2.96 | 0.01 | 0.34 | 3.09 | 3.2 | 2.94 | 855251 |
| 1740609600 | 2.95 | -0.16 | -5.14 | 3.11 | 3.2599999 | 2.91 | 1435122 |
| 1740523200 | 3.11 | -0.29 | -8.53 | 3.2599999 | 3.35 | 3.07 | 1316103 |
| 1740436800 | 3.4 | -0.15 | -4.23 | 3.6 | 3.6 | 3.33 | 738039 |
| 1740177600 | 3.55 | -0.28 | -7.31 | 3.86 | 3.87 | 3.54 | 1334656 |
| 1740091200 | 3.83 | -0.05 | -1.29 | 3.96 | 3.96 | 3.81 | 744150 |
| 1740004800 | 3.88 | -0.11 | -2.76 | 4 | 4.0599999 | 3.88 | 762185 |
| 1739918400 | 3.99 | -0.02 | -0.50 | 4.05 | 4.1 | 3.96 | 544181 |
| 1739572800 | 4.01 | -0.05 | -1.23 | 4.07 | 4.1 | 3.98 | 601580 |
| 1739486400 | 4.0599999 | 0.13 | 3.31 | 3.95 | 4.07 | 3.85 | 560804 |
| 1739400000 | 3.93 | 0.01 | 0.26 | 3.9 | 3.97 | 3.81 | 582891 |
| 1739313600 | 3.92 | -0.14 | -3.45 | 4.03 | 4.07 | 3.89 | 1026078 |
| 1739227200 | 4.0599999 | 0 | 0.00 | 4.13 | 4.13 | 4.04 | 493825 |
| 1738968000 | 4.0599999 | -0.02 | -0.49 | 4.2 | 4.4 | 4.0199999 | 1588620 |
| 1738881600 | 4.08 | 0 | 0.00 | 4.12 | 4.25 | 3.99 | 834437 |
| 1738795200 | 4.08 | -0.09 | -2.16 | 4.17 | 4.23 | 4.07 | 615698 |
| 1738708800 | 4.17 | -0.07 | -1.65 | 4.24 | 4.26 | 4.13 | 785620 |
| 1738622400 | 4.24 | -0.02 | -0.47 | 3.88 | 4.33 | 3.88 | 874041 |
| 1738363200 | 4.26 | -0.18 | -4.05 | 4.54 | 4.6 | 4.22 | 1242247 |
| 1738276800 | 4.44 | 0.27 | 6.47 | 4.2 | 4.54 | 4.19 | 1501269 |
| 1738190400 | 4.17 | 0.15 | 3.73 | 4.0199999 | 4.19 | 3.9 | 877132 |
| 1738104000 | 4.0199999 | 0.03 | 0.75 | 4.1 | 4.1 | 3.96 | 636660 |
| 1738017600 | 3.99 | -0.43 | -9.73 | 4.21 | 4.24 | 3.87 | 1887911 |
| 1737758400 | 4.42 | -0.04 | -0.90 | 4.54 | 4.64 | 4.4 | 727323 |
| 1737672000 | 4.46 | -0.05 | -1.11 | 4.46 | 4.66 | 4.4 | 546829 |
| 1737585600 | 4.51 | 0.05 | 1.12 | 4.48 | 4.65 | 4.4 | 908944 |
| 1737499200 | 4.46 | -0.2 | -4.29 | 4.71 | 4.71 | 4.39 | 761815 |
| 1737412800 | 4.66 | 0.01 | 0.22 | 4.79 | 4.83 | 4.6 | 750963 |
| 1737153600 | 4.65 | 0.11 | 2.42 | 4.73 | 4.92 | 4.57 | 1134411 |
| 1737067200 | 4.54 | 0.06 | 1.34 | 4.49 | 4.58 | 4.39 | 390891 |
| 1736980800 | 4.48 | 0.29 | 6.92 | 4.38 | 4.54 | 4.32 | 698064 |
| 1736894400 | 4.19 | -0.04 | -0.95 | 4.41 | 4.42 | 4.13 | 616358 |
| 1736808000 | 4.23 | -0.14 | -3.20 | 4.21 | 4.24 | 4.05 | 826458 |
| 1736548800 | 4.37 | -0.05 | -1.13 | 4.44 | 4.44 | 4.26 | 606730 |
| 1736462400 | 4.42 | -0.06 | -1.34 | 4.42 | 4.45 | 4.3099999 | 240453 |
| 1736376000 | 4.48 | -0.02 | -0.44 | 4.3099999 | 4.55 | 4.26 | 675251 |
| 1736289600 | 4.5 | -0.35 | -7.22 | 4.75 | 4.84 | 4.44 | 773693 |
| 1736203200 | 4.85 | 0.05 | 1.04 | 4.97 | 5.01 | 4.69 | 976127 |
| 1735944000 | 4.8 | 0.37 | 8.35 | 4.45 | 4.83 | 4.39 | 836211 |
| 1735857600 | 4.43 | 0.32 | 7.79 | 4.2699999 | 4.57 | 4.25 | 834220 |
| 1735684800 | 4.11 | -0.05 | -1.20 | 4.3099999 | 4.33 | 4.05 | 463221 |
| 1735598400 | 4.16 | -0.16 | -3.70 | 4.2 | 4.26 | 4 | 758028 |
| 1735339200 | 4.32 | -0.21 | -4.64 | 4.42 | 4.44 | 4.21 | 690631 |
| 1735069200 | 4.53 | 0.18 | 4.14 | 4.47 | 4.53 | 4.32 | 749310 |
| 1734993600 | 4.35 | -0.1 | -2.25 | 4.5199999 | 4.5199999 | 4.2699999 | 628495 |
| 1734734400 | 4.45 | -0.05 | -1.11 | 4.5 | 4.63 | 4.39 | 779408 |
| 1734648000 | 4.5 | -0.48 | -9.64 | 5.05 | 5.0599999 | 4.5 | 1134575 |
| 1734561600 | 4.98 | -0.51 | -9.29 | 5.38 | 5.58 | 4.87 | 1428496 |
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
