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 | -0.01 | -3.7037037037 | 0.27 | 0.28 | 0.255 | 249921 | 0.26513836 | CS |
| 4 | -0.03 | -10.3448275862 | 0.29 | 0.305 | 0.255 | 298133 | 0.28213271 | CS |
| 12 | -0.06 | -18.75 | 0.32 | 0.42 | 0.255 | 520675 | 0.33679563 | CS |
| 26 | -0.06 | -18.75 | 0.32 | 0.42 | 0.225 | 418134 | 0.314356 | CS |
| 52 | -0.07 | -21.2121212121 | 0.33 | 0.44 | 0.225 | 366745 | 0.32033586 | CS |
| 156 | -0.27 | -50.9433962264 | 0.53 | 0.73 | 0.225 | 337495 | 0.41390782 | CS |
| 260 | -0.04 | -13.3333333333 | 0.3 | 0.78 | 0.16 | 387800 | 0.45554091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 397040 |
| 1734993600 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 254969 |
| 1734734400 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 216108 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 258400 |
| 1734561600 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 138100 |
| 1734475200 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 382028 |
| 1734388800 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 535941 |
| 1734129600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 148500 |
| 1734043200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.27 | 244100 |
| 1733956800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 99417 |
| 1733870400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.295 | 0.27 | 275934 |
| 1733784000 | 0.28 | -0.01 | -3.45 | 0.295 | 0.3 | 0.275 | 844696 |
| 1733524800 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 211000 |
| 1733438400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 139800 |
| 1733352000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 56000 |
| 1733265600 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 260177 |
| 1733179200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 140100 |
| 1732920000 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 737396 |
| 1732833600 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 63500 |
| 1732747200 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.3 | 256100 |
| 1732660800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 700400 |
| 1732574400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 994000 |
| 1732315200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2849999 | 1949583 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 438486 |
| 1732142400 | 0.3 | -0.055 | -15.49 | 0.31 | 0.315 | 0.295 | 3023648 |
| 1732056000 | 0.355 | 0.02 | 5.97 | 0.335 | 0.36 | 0.335 | 203562 |
| 1731969600 | 0.335 | 0.015 | 4.69 | 0.33 | 0.34 | 0.325 | 152310 |
| 1731710400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.31 | 146393 |
| 1731624000 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.32 | 463255 |
| 1731537600 | 0.33 | -0.015 | -4.35 | 0.355 | 0.355 | 0.33 | 385470 |
| 1731451200 | 0.3449999 | 0 | 0.00 | 0.335 | 0.3449999 | 0.33 | 286595 |
| 1731364800 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.35 | 0.325 | 677962 |
| 1731105600 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 37777 |
| 1731019200 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.36 | 0.3449999 | 84500 |
| 1730932800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.34 | 190047 |
| 1730846400 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 41545 |
| 1730760000 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.35 | 400881 |
| 1730497200 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.365 | 690714 |
| 1730410800 | 0.38 | 0.01 | 2.70 | 0.365 | 0.385 | 0.35 | 1463500 |
| 1730324400 | 0.37 | -0.02 | -5.13 | 0.38 | 0.39 | 0.37 | 593255 |
| 1730238000 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.37 | 706526 |
| 1730151600 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.355 | 938466 |
| 1729892400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 95500 |
| 1729806000 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.38 | 189107 |
| 1729719600 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4099999 | 0.39 | 243900 |
| 1729633200 | 0.405 | 0 | 0.00 | 0.405 | 0.415 | 0.395 | 220137 |
| 1729546800 | 0.405 | 0.01 | 2.53 | 0.4 | 0.42 | 0.4 | 324753 |
| 1729287600 | 0.395 | 0.025 | 6.76 | 0.375 | 0.405 | 0.375 | 760684 |
| 1729201200 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 72505 |
| 1729114800 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.36 | 317900 |
| 1729028400 | 0.355 | -0.015 | -4.05 | 0.365 | 0.365 | 0.35 | 238050 |
| 1728682800 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.365 | 149507 |
| 1728596400 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 153500 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728423600 | 0.35 | -0.02 | -5.41 | 0.37 | 0.375 | 0.35 | 740535 |
| 1728337200 | 0.37 | -0.005 | -1.33 | 0.375 | 0.39 | 0.37 | 221704 |
| 1728078000 | 0.375 | 0.05 | 15.38 | 0.325 | 0.4 | 0.325 | 6387569 |
| 1727991600 | 0.325 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 83427 |
| 1727905200 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 432000 |
| 1727818800 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 66080 |
| 1727732400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1727473200 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.315 | 118000 |
| 1727386800 | 0.325 | 0.02 | 6.56 | 0.31 | 0.34 | 0.31 | 551787 |
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
