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 | -0.19 | -11.2426035503 | 1.69 | 1.77 | 1.29 | 662200 | 1.43846578 | CS |
| 4 | -0.37 | -19.7860962567 | 1.87 | 1.93 | 1.2 | 852685 | 1.53396077 | CS |
| 12 | 0.53 | 54.6391752577 | 0.97 | 2.85 | 0.93 | 1116486 | 1.81348491 | CS |
| 26 | 1.25 | 500 | 0.25 | 2.85 | 0.245 | 1031413 | 1.38575951 | CS |
| 52 | 1.17 | 354.545454545 | 0.33 | 2.85 | 0.23 | 550959 | 1.30471845 | CS |
| 156 | 1.14 | 316.666666667 | 0.36 | 2.85 | 0.135 | 246546 | 1.03993218 | CS |
| 260 | 1.22 | 435.714285714 | 0.28 | 2.85 | 0.135 | 450714 | 0.90447375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 1.37 | -0.05 | -3.52 | 1.44 | 1.46 | 1.34 | 509781 |
| 1741815600 | 1.42 | -0.05 | -3.40 | 1.51 | 1.56 | 1.4 | 500818 |
| 1741729200 | 1.47 | 0.1 | 7.30 | 1.4 | 1.52 | 1.35 | 753293 |
| 1741642800 | 1.37 | -0.25 | -15.43 | 1.49 | 1.58 | 1.29 | 1041828 |
| 1741387200 | 1.62 | 0 | 0.00 | 1.69 | 1.77 | 1.6 | 505280 |
| 1741300800 | 1.62 | -0.19 | -10.50 | 1.85 | 1.93 | 1.62 | 1104440 |
| 1741214400 | 1.81 | 0.31 | 20.67 | 1.66 | 1.89 | 1.56 | 884264 |
| 1741128000 | 1.5 | -0.04 | -2.60 | 1.49 | 1.58 | 1.4 | 758670 |
| 1741041600 | 1.54 | 0.08 | 5.48 | 1.62 | 1.88 | 1.48 | 2156934 |
| 1740782400 | 1.46 | 0.16 | 12.31 | 1.29 | 1.52 | 1.27 | 871793 |
| 1740696000 | 1.3 | -0.06 | -4.41 | 1.4 | 1.43 | 1.3 | 347656 |
| 1740609600 | 1.36 | 0.01 | 0.74 | 1.33 | 1.52 | 1.26 | 1286470 |
| 1740523200 | 1.35 | -0.22 | -14.01 | 1.42 | 1.48 | 1.2 | 1683389 |
| 1740436800 | 1.57 | -0.18 | -10.29 | 1.76 | 1.79 | 1.54 | 791444 |
| 1740177600 | 1.75 | -0.08 | -4.37 | 1.85 | 1.92 | 1.68 | 808975 |
| 1740091200 | 1.83 | 0.12 | 7.02 | 1.76 | 1.85 | 1.72 | 372042 |
| 1740004800 | 1.71 | 0.05 | 3.01 | 1.74 | 1.77 | 1.67 | 535650 |
| 1739918400 | 1.66 | -0.18 | -9.78 | 1.84 | 1.84 | 1.66 | 738340 |
| 1739572800 | 1.84 | 0.01 | 0.55 | 1.87 | 1.91 | 1.8 | 549954 |
| 1739486400 | 1.83 | -0.06 | -3.17 | 1.87 | 1.9 | 1.81 | 417574 |
| 1739400000 | 1.89 | 0.07 | 3.85 | 1.78 | 1.92 | 1.75 | 524729 |
| 1739313600 | 1.82 | -0.07 | -3.70 | 1.85 | 1.9 | 1.75 | 609458 |
| 1739227200 | 1.89 | -0.05 | -2.58 | 1.97 | 2.0099999 | 1.86 | 509348 |
| 1738968000 | 1.94 | 0 | 0.00 | 2.0099999 | 2.15 | 1.93 | 1182211 |
| 1738881600 | 1.94 | -0.12 | -5.83 | 2.05 | 2.16 | 1.76 | 2366815 |
| 1738795200 | 2.06 | -0.14 | -6.36 | 2.19 | 2.2799999 | 2.06 | 1025025 |
| 1738708800 | 2.2 | -0.19 | -7.95 | 2.4 | 2.46 | 2.15 | 1389035 |
| 1738622400 | 2.39 | -0.12 | -4.78 | 2.08 | 2.49 | 2 | 2139250 |
| 1738363200 | 2.5099999 | -0.17 | -6.34 | 2.57 | 2.79 | 2.5 | 2046112 |
| 1738276800 | 2.68 | -0.1 | -3.60 | 2.8 | 2.85 | 2.47 | 2331268 |
| 1738190400 | 2.7799999 | 0.61 | 28.11 | 2.22 | 2.79 | 2.21 | 3322909 |
| 1738104000 | 2.17 | 0.18 | 9.05 | 2.1 | 2.38 | 2.08 | 2137191 |
| 1738017600 | 1.99 | -0.19 | -8.72 | 1.95 | 2.07 | 1.85 | 2479511 |
| 1737758400 | 2.18 | 0.49 | 28.99 | 1.72 | 2.24 | 1.72 | 5148632 |
| 1737672000 | 1.69 | -0.1 | -5.59 | 1.7 | 1.93 | 1.6299999 | 2158147 |
| 1737585600 | 1.79 | 0.14 | 8.48 | 1.65 | 1.87 | 1.58 | 2792435 |
| 1737499200 | 1.65 | 0.31 | 23.13 | 1.31 | 1.77 | 1.3 | 4137599 |
| 1737412800 | 1.34 | 0.17 | 14.53 | 1.21 | 1.37 | 1.21 | 1570127 |
| 1737153600 | 1.17 | 0.11 | 10.38 | 1.08 | 1.23 | 1.05 | 995136 |
| 1737067200 | 1.06 | 0.05 | 4.95 | 1.02 | 1.08 | 0.98 | 394629 |
| 1736980800 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.97 | 345569 |
| 1736894400 | 0.98 | 0.03 | 3.16 | 1 | 1 | 0.94 | 312179 |
| 1736808000 | 0.95 | -0.05 | -5.00 | 0.96 | 0.97 | 0.93 | 200906 |
| 1736548800 | 1 | 0.07 | 7.53 | 0.96 | 1.03 | 0.96 | 219182 |
| 1736462400 | 0.93 | -0.05 | -5.10 | 0.98 | 1.01 | 0.93 | 169202 |
| 1736376000 | 0.98 | -0.04 | -3.92 | 1.05 | 1.05 | 0.98 | 368899 |
| 1736289600 | 1.02 | -0.04 | -3.77 | 1.04 | 1.05 | 0.98 | 343712 |
| 1736203200 | 1.06 | 0 | 0.00 | 1.08 | 1.12 | 1.03 | 389959 |
| 1735944000 | 1.06 | 0 | 0.00 | 1.05 | 1.1299999 | 1.05 | 370431 |
| 1735857600 | 1.06 | 0.04 | 3.92 | 1.06 | 1.1 | 1.02 | 489039 |
| 1735684800 | 1.02 | 0.01 | 0.99 | 1.03 | 1.1 | 0.99 | 334704 |
| 1735598400 | 1.01 | -0.07 | -6.48 | 1.06 | 1.06 | 1 | 467359 |
| 1735339200 | 1.08 | 0 | 0.00 | 1.11 | 1.1399999 | 1.05 | 538153 |
| 1735069200 | 1.08 | 0.03 | 2.86 | 1.07 | 1.12 | 1.04 | 456284 |
| 1734993600 | 1.05 | -0.09 | -7.89 | 1.09 | 1.1299999 | 1.03 | 575294 |
| 1734734400 | 1.1399999 | 0.14 | 14.00 | 0.97 | 1.16 | 0.96 | 1064162 |
| 1734648000 | 1 | -0.07 | -6.54 | 1.1 | 1.1 | 0.97 | 1001034 |
| 1734561600 | 1.07 | -0.1 | -8.55 | 1.17 | 1.17 | 1.04 | 557551 |
| 1734475200 | 1.17 | -0.07 | -5.65 | 1.25 | 1.26 | 1.1299999 | 773292 |
| 1734388800 | 1.24 | 0.14 | 12.73 | 1.1399999 | 1.28 | 1.12 | 1271118 |
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
