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 | -0.005 | -1.81818181818 | 0.275 | 0.28 | 0.26 | 80521 | 0.26585065 | CS |
| 4 | -0.04 | -12.9032258065 | 0.31 | 0.315 | 0.255 | 51622 | 0.2742259 | CS |
| 12 | -0.17 | -38.6363636364 | 0.44 | 0.445 | 0.255 | 37087 | 0.32322464 | CS |
| 26 | -0.53 | -66.25 | 0.8 | 0.9 | 0.255 | 35743 | 0.46852335 | CS |
| 52 | -0.71 | -72.4489795918 | 0.98 | 1.25 | 0.255 | 34070 | 0.69285193 | CS |
| 156 | -1.48 | -84.5714285714 | 1.75 | 2.1 | 0.255 | 68647 | 1.07488457 | CS |
| 260 | -1.48 | -84.5714285714 | 1.75 | 2.1 | 0.255 | 68647 | 1.07488457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.265 | 0.005 | 1.92 | 0.27 | 0.275 | 0.265 | 42099 |
| 1734475200 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 52500 |
| 1734388800 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 168505 |
| 1734129600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.27 | 10500 |
| 1734043200 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 129000 |
| 1733956800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 16025 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 21000 |
| 1733784000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 12000 |
| 1733524800 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.27 | 100450 |
| 1733438400 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.28 | 85500 |
| 1733352000 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 11500 |
| 1733265600 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 20000 |
| 1733179200 | 0.275 | -0.01 | -3.51 | 0.27 | 0.28 | 0.27 | 48500 |
| 1732920000 | 0.2849999 | 0.0299999 | 11.76 | 0.275 | 0.2849999 | 0.275 | 51100 |
| 1732833600 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 122470 |
| 1732747200 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.3 | 0.2849999 | 22250 |
| 1732660800 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 3000 |
| 1732574400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 31000 |
| 1732315200 | 0.2849999 | -0.015 | -5.00 | 0.305 | 0.305 | 0.28 | 58025 |
| 1732228800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.315 | 0.3 | 27025 |
| 1732142400 | 0.305 | -0.005 | -1.61 | 0.33 | 0.33 | 0.3 | 76112 |
| 1732056000 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.31 | 7000 |
| 1731969600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 2500 |
| 1731710400 | 0.315 | 0.0300001 | 10.53 | 0.2849999 | 0.32 | 0.2849999 | 29000 |
| 1731624000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 6500 |
| 1731537600 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.2849999 | 17000 |
| 1731451200 | 0.28 | -0.045 | -13.85 | 0.32 | 0.32 | 0.28 | 24650 |
| 1731364800 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 2000 |
| 1731105600 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 7620 |
| 1731019200 | 0.32 | -0.01 | -3.03 | 0.36 | 0.36 | 0.32 | 9580 |
| 1730932800 | 0.33 | 0 | 0.00 | 0.33 | 0.3449999 | 0.31 | 48106 |
| 1730846400 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 10900 |
| 1730760000 | 0.35 | 0.02 | 6.06 | 0.375 | 0.375 | 0.3449999 | 8805 |
| 1730497200 | 0.33 | -0.01 | -2.94 | 0.36 | 0.36 | 0.33 | 11000 |
| 1730410800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 23000 |
| 1730324400 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.3449999 | 34496 |
| 1730238000 | 0.375 | 0.02 | 5.63 | 0.37 | 0.375 | 0.37 | 2500 |
| 1730151600 | 0.355 | -0.035 | -8.97 | 0.39 | 0.39 | 0.35 | 93715 |
| 1729892400 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 7500 |
| 1729806000 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 4000 |
| 1729719600 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 10677 |
| 1729633200 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.39 | 4000 |
| 1729546800 | 0.385 | -0.02 | -4.94 | 0.415 | 0.415 | 0.385 | 69973 |
| 1729287600 | 0.405 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 35700 |
| 1729201200 | 0.405 | -0.015 | -3.57 | 0.43 | 0.43 | 0.405 | 70181 |
| 1729114800 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 1000 |
| 1729028400 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.425 | 0.4 | 31462 |
| 1728682800 | 0.4 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4 | 34900 |
| 1728596400 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 19200 |
| 1728510000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728423600 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.39 | 16500 |
| 1728337200 | 0.385 | 0.01 | 2.67 | 0.37 | 0.4 | 0.37 | 60180 |
| 1728078000 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.37 | 69500 |
| 1727991600 | 0.385 | -0.015 | -3.75 | 0.405 | 0.4099999 | 0.385 | 54815 |
| 1727905200 | 0.4 | -0.01 | -2.44 | 0.425 | 0.425 | 0.4 | 94715 |
| 1727818800 | 0.4099999 | -0.025 | -5.75 | 0.42 | 0.42 | 0.4099999 | 20300 |
| 1727732400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727473200 | 0.435 | 0.01 | 2.35 | 0.435 | 0.44 | 0.435 | 31541 |
| 1727386800 | 0.425 | -0.01 | -2.30 | 0.44 | 0.445 | 0.42 | 30900 |
| 1727300400 | 0.435 | -0.03 | -6.45 | 0.465 | 0.465 | 0.425 | 81600 |
| 1727214000 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.445 | 58000 |
| 1727127600 | 0.48 | 0.05 | 11.63 | 0.44 | 0.485 | 0.44 | 140111 |
| 1726868400 | 0.43 | 0.01 | 2.38 | 0.42 | 0.475 | 0.42 | 124880 |
| 1726782000 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.42 | 19403 |
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
