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 | -0.07 | -2.39726027397 | 2.92 | 2.99 | 2.72 | 11596 | 2.81816006 | CS |
| 4 | -0.21 | -6.86274509804 | 3.06 | 3.07 | 2.72 | 15282 | 2.96524945 | CS |
| 12 | -0.3 | -9.52380952381 | 3.15 | 3.45 | 2.72 | 26028 | 3.12397239 | CS |
| 26 | -0.5 | -14.9253731343 | 3.35 | 3.73 | 2.72 | 38037 | 3.27223061 | CS |
| 52 | 0.18 | 6.74157303371 | 2.67 | 3.74 | 1.96 | 35632 | 3.10267134 | CS |
| 156 | 2.495 | 702.816901408 | 0.355 | 3.74 | 0.11 | 97941 | 0.67769219 | CS |
| 260 | 2.6 | 1040 | 0.25 | 3.74 | 0.11 | 180520 | 0.4831603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.8 | 6287 |
| 1734993600 | 2.88 | 0.05 | 1.77 | 2.96 | 2.96 | 2.83 | 1053 |
| 1734734400 | 2.83 | 0.11 | 4.04 | 2.72 | 2.83 | 2.72 | 9218 |
| 1734648000 | 2.72 | -0.13 | -4.56 | 2.81 | 2.82 | 2.72 | 16862 |
| 1734561600 | 2.85 | -0.07 | -2.40 | 2.91 | 2.92 | 2.82 | 23722 |
| 1734475200 | 2.92 | -0.03 | -1.02 | 2.92 | 2.99 | 2.92 | 7125 |
| 1734388800 | 2.95 | -0.04 | -1.34 | 2.94 | 2.95 | 2.92 | 5939 |
| 1734129600 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.92 | 5420 |
| 1734043200 | 3.0299999 | 0.02 | 0.66 | 3 | 3.05 | 3 | 9292 |
| 1733956800 | 3.0099999 | 0.02 | 0.67 | 3.0299999 | 3.05 | 3.0099999 | 6891 |
| 1733870400 | 2.99 | 0.03 | 1.01 | 2.98 | 3.04 | 2.97 | 22596 |
| 1733784000 | 2.96 | 0 | 0.00 | 2.95 | 3.05 | 2.93 | 44604 |
| 1733524800 | 2.96 | -0.05 | -1.66 | 2.98 | 3 | 2.96 | 10200 |
| 1733438400 | 3.0099999 | 0.01 | 0.33 | 3.05 | 3.05 | 2.98 | 18046 |
| 1733352000 | 3 | -0.04 | -1.32 | 3.02 | 3.0299999 | 3 | 4735 |
| 1733265600 | 3.04 | 0.01 | 0.33 | 3 | 3.04 | 2.98 | 15645 |
| 1733179200 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3 | 38687 |
| 1732920000 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.04 | 1023 |
| 1732833600 | 3.06 | 0.04 | 1.32 | 3.0299999 | 3.06 | 3.0299999 | 1400 |
| 1732747200 | 3.02 | 0.02 | 0.67 | 3 | 3.0299999 | 3 | 12590 |
| 1732660800 | 3 | -0.04 | -1.32 | 3.06 | 3.07 | 2.97 | 50590 |
| 1732574400 | 3.04 | -0.11 | -3.49 | 3.06 | 3.1 | 3.0099999 | 127943 |
| 1732315200 | 3.15 | 0.06 | 1.94 | 3.11 | 3.15 | 3.09 | 18039 |
| 1732228800 | 3.09 | -0.04 | -1.28 | 3.13 | 3.13 | 3.08 | 2856 |
| 1732142400 | 3.13 | 0.07 | 2.29 | 3.06 | 3.15 | 3.06 | 18974 |
| 1732056000 | 3.06 | 0.01 | 0.33 | 3.1 | 3.1 | 3 | 42663 |
| 1731969600 | 3.05 | 0.05 | 1.67 | 3 | 3.08 | 3 | 31742 |
| 1731710400 | 3 | -0.03 | -0.99 | 3.0299999 | 3.0299999 | 2.95 | 11295 |
| 1731624000 | 3.0299999 | 0.06 | 2.02 | 2.97 | 3.0299999 | 2.95 | 23281 |
| 1731537600 | 2.97 | -0.05 | -1.66 | 3.0099999 | 3.0099999 | 2.95 | 14071 |
| 1731451200 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 16352 |
| 1731364800 | 3.0299999 | -0.17 | -5.31 | 3.15 | 3.15 | 3.02 | 16777 |
| 1731105600 | 3.2 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.16 | 10799 |
| 1731019200 | 3.29 | 0.1 | 3.13 | 3.2599999 | 3.32 | 3.2599999 | 24220 |
| 1730932800 | 3.19 | -0.1 | -3.04 | 3.1 | 3.2 | 3.1 | 10168 |
| 1730846400 | 3.29 | 0.07 | 2.17 | 3.2 | 3.31 | 3.19 | 75910 |
| 1730760000 | 3.22 | -0.11 | -3.30 | 3.29 | 3.29 | 3.2 | 38053 |
| 1730497200 | 3.33 | 0.2 | 6.39 | 3.18 | 3.33 | 3.18 | 30290 |
| 1730410800 | 3.13 | -0.02 | -0.63 | 3.11 | 3.2 | 3.11 | 37802 |
| 1730324400 | 3.15 | -0.01 | -0.32 | 3.02 | 3.15 | 3.02 | 54816 |
| 1730238000 | 3.16 | 0.09 | 2.93 | 3.09 | 3.2 | 3.09 | 17470 |
| 1730151600 | 3.07 | -0.05 | -1.60 | 3.12 | 3.12 | 3.07 | 9320 |
| 1729892400 | 3.12 | -0.11 | -3.41 | 3.22 | 3.22 | 3.1 | 48450 |
| 1729806000 | 3.23 | 0.05 | 1.57 | 3.2799999 | 3.2799999 | 3.2 | 7500 |
| 1729719600 | 3.18 | -0.11 | -3.34 | 3.27 | 3.27 | 3.18 | 11242 |
| 1729633200 | 3.29 | -0.05 | -1.50 | 3.31 | 3.36 | 3.17 | 44997 |
| 1729546800 | 3.34 | 0.09 | 2.77 | 3.27 | 3.45 | 3.19 | 146050 |
| 1729287600 | 3.25 | 0.25 | 8.33 | 3.02 | 3.25 | 3 | 82810 |
| 1729201200 | 3 | -0.04 | -1.32 | 3.05 | 3.05 | 3 | 16096 |
| 1729114800 | 3.04 | -0.02 | -0.65 | 3.06 | 3.1 | 3.02 | 17881 |
| 1729028400 | 3.06 | -0.04 | -1.29 | 3.08 | 3.09 | 3.0299999 | 55259 |
| 1728682800 | 3.1 | 0.05 | 1.64 | 3.1 | 3.13 | 3.09 | 22962 |
| 1728596400 | 3.05 | 0.02 | 0.66 | 3.04 | 3.08 | 3.02 | 14812 |
| 1728510000 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1728423600 | 3.0299999 | -0.05 | -1.62 | 3.09 | 3.09 | 3.0299999 | 5831 |
| 1728337200 | 3.08 | -0.04 | -1.28 | 3.12 | 3.13 | 3.08 | 27405 |
| 1728078000 | 3.12 | -0.07 | -2.19 | 3.1 | 3.16 | 3.1 | 19410 |
| 1727991600 | 3.19 | 0 | 0.00 | 3.165 | 3.2 | 3.09 | 13504 |
| 1727905200 | 3.19 | 0.02 | 0.63 | 3.14 | 3.2 | 3.13 | 15478 |
| 1727818800 | 3.17 | 0.08 | 2.59 | 3.15 | 3.17 | 3.12 | 21485 |
| 1727732400 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1727473200 | 3.09 | -0.08 | -2.52 | 3.15 | 3.15 | 3.09 | 5590 |
| 1727386800 | 3.17 | -0.01 | -0.31 | 3.2 | 3.25 | 3.17 | 17063 |
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
