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 | 0.11 | 5.26315789474 | 2.09 | 2.22 | 1.9 | 209081 | 1.99680409 | CS |
| 4 | -0.25 | -10.2040816327 | 2.45 | 2.59 | 1.9 | 168438 | 2.24405516 | CS |
| 12 | 0.05 | 2.32558139535 | 2.15 | 3.67 | 1.9 | 242225 | 2.70866479 | CS |
| 26 | 0.47 | 27.1676300578 | 1.73 | 3.67 | 1.52 | 152103 | 2.4830248 | CS |
| 52 | -0.8 | -26.6666666667 | 3 | 3.67 | 1.45 | 150958 | 2.2245001 | CS |
| 156 | -9.02 | -80.3921568627 | 11.22 | 12.77 | 1.45 | 147931 | 5.02338678 | CS |
| 260 | -4.66 | -67.9300291545 | 6.86 | 15.92 | 1.45 | 179916 | 6.66641577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.02 | 0.03 | 1.51 | 2 | 2.16 | 2 | 201304 |
| 1734648000 | 1.99 | 0.09 | 4.74 | 1.97 | 2.06 | 1.97 | 280503 |
| 1734561600 | 1.9 | -0.15 | -7.32 | 2.05 | 2.13 | 1.9 | 254482 |
| 1734475200 | 2.05 | -0.03 | -1.44 | 2 | 2.07 | 1.95 | 128105 |
| 1734388800 | 2.08 | -0.08 | -3.70 | 2.09 | 2.13 | 2.05 | 181011 |
| 1734129600 | 2.16 | -0.06 | -2.70 | 2.27 | 2.27 | 2.08 | 167262 |
| 1734043200 | 2.22 | -0.09 | -3.90 | 2.32 | 2.34 | 2.22 | 116002 |
| 1733956800 | 2.31 | -0.06 | -2.53 | 2.37 | 2.39 | 2.29 | 52940 |
| 1733870400 | 2.37 | -0.03 | -1.25 | 2.36 | 2.41 | 2.29 | 112442 |
| 1733784000 | 2.4 | 0.1 | 4.35 | 2.27 | 2.43 | 2.27 | 131980 |
| 1733524800 | 2.3 | 0.05 | 2.22 | 2.32 | 2.36 | 2.23 | 87236 |
| 1733438400 | 2.25 | -0.02 | -0.88 | 2.29 | 2.32 | 2.24 | 116791 |
| 1733352000 | 2.27 | -0.12 | -5.02 | 2.42 | 2.43 | 2.27 | 167848 |
| 1733265600 | 2.39 | -0.02 | -0.83 | 2.44 | 2.49 | 2.38 | 178234 |
| 1733179200 | 2.41 | -0.15 | -5.86 | 2.46 | 2.54 | 2.41 | 140331 |
| 1732920000 | 2.56 | 0.08 | 3.23 | 2.47 | 2.59 | 2.45 | 196429 |
| 1732833600 | 2.48 | 0.11 | 4.64 | 2.4 | 2.49 | 2.38 | 112267 |
| 1732747200 | 2.37 | 0.05 | 2.16 | 2.37 | 2.45 | 2.3 | 284452 |
| 1732660800 | 2.32 | -0.21 | -8.30 | 2.48 | 2.48 | 2.32 | 370466 |
| 1732574400 | 2.5299999 | 0.09 | 3.69 | 2.45 | 2.55 | 2.37 | 88668 |
| 1732315200 | 2.44 | 0.11 | 4.72 | 2.32 | 2.48 | 2.32 | 294296 |
| 1732228800 | 2.33 | 0.08 | 3.56 | 2.2799999 | 2.42 | 2.2799999 | 320507 |
| 1732142400 | 2.25 | -0.18 | -7.41 | 2.47 | 2.47 | 2.24 | 290330 |
| 1732056000 | 2.43 | 0.15 | 6.58 | 2.2799999 | 2.52 | 2.2799999 | 212995 |
| 1731969600 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.36 | 2.24 | 132930 |
| 1731710400 | 2.24 | -0.22 | -8.94 | 2.43 | 2.43 | 2.22 | 223178 |
| 1731624000 | 2.46 | -0.24 | -8.89 | 2.65 | 2.73 | 2.43 | 343406 |
| 1731537600 | 2.7 | 0 | 0.00 | 2.68 | 2.86 | 2.66 | 177383 |
| 1731451200 | 2.7 | -0.11 | -3.91 | 2.85 | 2.85 | 2.67 | 239629 |
| 1731364800 | 2.81 | -0.16 | -5.39 | 2.95 | 2.98 | 2.81 | 168381 |
| 1731105600 | 2.97 | -0.21 | -6.60 | 3.12 | 3.12 | 2.95 | 182678 |
| 1731019200 | 3.18 | 0.15 | 4.95 | 2.99 | 3.2 | 2.93 | 296895 |
| 1730932800 | 3.0299999 | -0.14 | -4.42 | 3.14 | 3.17 | 2.89 | 239647 |
| 1730846400 | 3.17 | 0.04 | 1.28 | 3.13 | 3.24 | 3.12 | 115541 |
| 1730760000 | 3.13 | -0.12 | -3.69 | 3.25 | 3.25 | 3.12 | 150592 |
| 1730497200 | 3.25 | -0.11 | -3.27 | 3.2799999 | 3.43 | 3.25 | 85799 |
| 1730410800 | 3.36 | -0.03 | -0.88 | 3.48 | 3.48 | 3.12 | 604927 |
| 1730324400 | 3.39 | -0.06 | -1.74 | 3.49 | 3.67 | 3.32 | 323222 |
| 1730238000 | 3.45 | 0.25 | 7.81 | 3.24 | 3.49 | 3.2 | 354187 |
| 1730151600 | 3.2 | 0.18 | 5.96 | 3.12 | 3.51 | 3.12 | 638224 |
| 1729892400 | 3.02 | -0.13 | -4.13 | 3.12 | 3.2599999 | 3 | 280700 |
| 1729806000 | 3.15 | 0.32 | 11.31 | 3 | 3.15 | 2.86 | 371418 |
| 1729719600 | 2.83 | -0.32 | -10.16 | 3.0299999 | 3.05 | 2.83 | 276449 |
| 1729633200 | 3.15 | 0.43 | 15.81 | 2.72 | 3.17 | 2.72 | 644690 |
| 1729546800 | 2.72 | 0.08 | 3.03 | 2.65 | 2.7599999 | 2.52 | 251932 |
| 1729287600 | 2.64 | -0.1 | -3.65 | 2.75 | 2.75 | 2.62 | 136624 |
| 1729201200 | 2.74 | -0.1 | -3.52 | 2.9 | 2.96 | 2.66 | 291570 |
| 1729114800 | 2.84 | 0.29 | 11.37 | 2.6 | 2.94 | 2.6 | 236178 |
| 1729028400 | 2.55 | -0.75 | -22.73 | 2.99 | 3.04 | 2.55 | 381055 |
| 1728682800 | 3.3 | 0.4 | 13.79 | 2.97 | 3.32 | 2.89 | 532320 |
| 1728596400 | 2.9 | 0.3 | 11.54 | 2.7799999 | 3.11 | 2.7799999 | 551274 |
| 1728510000 | 2.6 | 0.27 | 11.59 | 2.38 | 2.71 | 2.33 | 815420 |
| 1728423600 | 2.33 | -0.21 | -8.27 | 2.48 | 2.48 | 2.32 | 228061 |
| 1728337200 | 2.54 | 0.3 | 13.39 | 2.35 | 2.69 | 2.32 | 395860 |
| 1728078000 | 2.24 | 0.12 | 5.66 | 2.21 | 2.32 | 2.21 | 196081 |
| 1727991600 | 2.12 | -0.11 | -4.93 | 2.19 | 2.19 | 2.11 | 76580 |
| 1727905200 | 2.23 | 0.15 | 7.21 | 2.11 | 2.2799999 | 2.11 | 144509 |
| 1727818800 | 2.08 | -0.02 | -0.95 | 2.15 | 2.24 | 2.07 | 47998 |
| 1727732400 | 2.1 | -0.16 | -7.08 | 2.18 | 2.2599999 | 2.1 | 53290 |
| 1727473200 | 2.2599999 | 0 | 0.00 | 2.24 | 2.37 | 2.19 | 124791 |
| 1727386800 | 2.2599999 | 0.16 | 7.62 | 2.09 | 2.27 | 2.09 | 143506 |
| 1727300400 | 2.1 | 0.07 | 3.45 | 2.04 | 2.1 | 1.75 | 159883 |
| 1727214000 | 2.0299999 | -0.19 | -8.56 | 2.24 | 2.38 | 2.0299999 | 470188 |
| 1727127600 | 2.22 | 0.31 | 16.23 | 1.94 | 2.2799999 | 1.9 | 480803 |
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
