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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.97 | 25200 |
| 1745444400 | 1 | -0.06 | -5.66 | 1.07 | 1.08 | 0.98 | 127611 |
| 1745358000 | 1.06 | -0.07 | -6.19 | 1.12 | 1.12 | 1.05 | 70000 |
| 1745271600 | 1.1299999 | 0 | 0.00 | 1.1 | 1.1299999 | 1.05 | 199644 |
| 1744926000 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.04 | 38345 |
| 1744839600 | 1.05 | 0 | 0.00 | 1.06 | 1.1299999 | 1.04 | 72649 |
| 1744753200 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 137791 |
| 1744666800 | 1.05 | 0.2 | 23.53 | 0.84 | 1.1 | 0.84 | 279861 |
| 1744407600 | 0.85 | 0.12 | 16.44 | 0.78 | 0.85 | 0.77 | 127900 |
| 1744321200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1744234800 | 0.73 | -0.03 | -3.95 | 0.76 | 0.76 | 0.73 | 16000 |
| 1744148400 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.75 | 7000 |
| 1744062000 | 0.75 | -0.02 | -2.60 | 0.73 | 0.75 | 0.73 | 22000 |
| 1743802800 | 0.77 | 0.04 | 5.48 | 0.8199999 | 0.8199999 | 0.76 | 5710 |
| 1743716400 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 12000 |
| 1743630000 | 0.75 | -0.02 | -2.60 | 0.78 | 0.78 | 0.75 | 16500 |
| 1743543600 | 0.77 | 0 | 0.00 | 0.75 | 0.77 | 0.73 | 32600 |
| 1743457200 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.75 | 28500 |
| 1743198000 | 0.8 | 0 | 0.00 | 0.8199999 | 0.83 | 0.73 | 75900 |
| 1743111600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.75 | 27810 |
| 1743025200 | 0.8199999 | 0 | 0.00 | 0.8 | 0.8199999 | 0.78 | 17000 |
| 1742938800 | 0.8199999 | 0.1099999 | 15.49 | 0.73 | 0.8199999 | 0.73 | 28219 |
| 1742852400 | 0.71 | -0.06 | -7.79 | 0.8199999 | 0.8199999 | 0.6899999 | 123520 |
| 1742593200 | 0.77 | -0.03 | -3.75 | 0.79 | 0.79 | 0.75 | 51000 |
| 1742506800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 1015 |
| 1742420400 | 0.79 | -0.03 | -3.66 | 0.83 | 0.83 | 0.79 | 16500 |
| 1742334000 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.84 | 0.8199999 | 13000 |
| 1742247600 | 0.85 | 0.01 | 1.19 | 0.83 | 0.85 | 0.83 | 14679 |
| 1741988400 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.85 | 0.8 | 19665 |
| 1741902000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 6500 |
| 1741815600 | 0.8199999 | -0.03 | -3.53 | 0.87 | 0.87 | 0.81 | 12005 |
| 1741729200 | 0.85 | -0.07 | -7.61 | 0.9 | 0.9 | 0.8199999 | 42009 |
| 1741642800 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 2100 |
| 1741387200 | 0.91 | -0.03 | -3.19 | 0.95 | 0.95 | 0.91 | 7009 |
| 1741300800 | 0.94 | -0.01 | -1.05 | 0.9 | 0.94 | 0.86 | 17311 |
| 1741214400 | 0.95 | 0.04 | 4.40 | 0.93 | 0.95 | 0.93 | 4500 |
| 1741128000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1741041600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 1010 |
| 1740782400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 5500 |
| 1740696000 | 0.91 | -0.09 | -9.00 | 0.98 | 0.98 | 0.91 | 19033 |
| 1740609600 | 1 | 0.04 | 4.17 | 0.92 | 1 | 0.92 | 31500 |
| 1740523200 | 0.96 | 0.06 | 6.67 | 0.97 | 0.98 | 0.95 | 16000 |
| 1740436800 | 0.9 | -0.1 | -10.00 | 1 | 1.03 | 0.9 | 55922 |
| 1740177600 | 1 | 0 | 0.00 | 1 | 1.02 | 0.97 | 40216 |
| 1740091200 | 1 | -0.06 | -5.66 | 1 | 1 | 0.94 | 10230 |
| 1740004800 | 1.06 | 0.01 | 0.95 | 1.04 | 1.06 | 1.02 | 35385 |
| 1739918400 | 1.05 | 0 | 0.00 | 0.99 | 1.05 | 0.97 | 83061 |
| 1739572800 | 1.05 | 0.06 | 6.06 | 0.99 | 1.05 | 0.89 | 131824 |
| 1739486400 | 0.99 | 0.12 | 13.79 | 0.92 | 0.99 | 0.92 | 177201 |
| 1739400000 | 0.87 | 0.01 | 1.16 | 0.86 | 0.98 | 0.86 | 147013 |
| 1739313600 | 0.86 | 0.0400001 | 4.88 | 0.8 | 0.86 | 0.8 | 65994 |
| 1739227200 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.85 | 0.8 | 90019 |
| 1738968000 | 0.8 | 0.08 | 11.11 | 0.72 | 0.84 | 0.72 | 71409 |
| 1738881600 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.7 | 10500 |
| 1738795200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 5509 |
| 1738708800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 10100 |
| 1738622400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 40278 |
| 1738363200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 42803 |
| 1738276800 | 0.75 | -0.01 | -1.32 | 0.78 | 0.79 | 0.75 | 7547 |
| 1738190400 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.74 | 11200 |
| 1738104000 | 0.74 | 0.01 | 1.37 | 0.74 | 0.75 | 0.74 | 30027 |
| 1738017600 | 0.73 | -0.05 | -6.41 | 0.77 | 0.78 | 0.71 | 77121 |
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
