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 | -0.0599 | -1.58469800788 | 3.7799 | 3.84 | 3.48 | 162047 | 3.74059594 | DR |
| 4 | -0.045 | -1.19521912351 | 3.765 | 4.25 | 3.48 | 218458 | 3.91690848 | DR |
| 12 | -0.7225 | -16.2633652223 | 4.4425 | 4.49 | 3.48 | 98749 | 3.95255503 | DR |
| 26 | -0.2525 | -6.35619886721 | 3.9725 | 4.5 | 3.48 | 93959 | 3.97390171 | DR |
| 52 | 0.35 | 10.3857566766 | 3.37 | 4.65 | 3.16 | 101706 | 4.07097482 | DR |
| 156 | 2.22 | 148 | 1.5 | 4.65 | 0.6666 | 49834 | 3.74992386 | DR |
| 260 | -3.06 | -45.1327433628 | 6.78 | 7.29 | 0.4158 | 34627 | 3.52692476 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 3.72 | -0.04 | -1.06 | 3.71 | 3.79 | 3.67 | 135057 |
| 1732573560 | 3.76 | 0.09 | 2.31 | 3.7399 | 3.7675 | 3.63 | 140062 |
| 1732314000 | 3.675 | -0.1 | -2.52 | 3.61 | 3.7899 | 3.48 | 198521 |
| 1732227900 | 3.77 | 0.02 | 0.53 | 3.754 | 3.81 | 3.63 | 118195 |
| 1732141740 | 3.75 | -0.03 | -0.66 | 3.69 | 3.81 | 3.6301 | 213138 |
| 1732054800 | 3.775 | -0.14 | -3.45 | 3.7799 | 3.84 | 3.69 | 140127 |
| 1731968640 | 3.91 | -0.05 | -1.26 | 3.8699 | 3.94 | 3.76 | 304817 |
| 1731709260 | 3.96 | 0.03 | 0.70 | 3.945 | 4.01 | 3.875 | 253596 |
| 1731622800 | 3.9325 | -0.15 | -3.73 | 3.95 | 4.0599 | 3.9 | 153451 |
| 1731536760 | 4.085 | -0.17 | -3.88 | 4.01 | 4.22 | 4.01 | 66193 |
| 1731450480 | 4.25 | 0.09 | 2.16 | 4.1 | 4.25 | 3.99 | 101271 |
| 1731363600 | 4.16 | 0.09 | 2.34 | 4.1075 | 4.16 | 4.09 | 123553 |
| 1731104400 | 4.065 | 0.14 | 3.44 | 4.16 | 4.16 | 4.0199999 | 408118 |
| 1731018540 | 3.93 | -0.03 | -0.76 | 4.0999 | 4.0999 | 3.91 | 60032 |
| 1730931600 | 3.96 | 0.01 | 0.25 | 3.9125 | 4.05 | 3.9125 | 972561 |
| 1730845680 | 3.95 | 0.26 | 7.05 | 3.89 | 4.03 | 3.81 | 807261 |
| 1730759160 | 3.69 | -0.03 | -0.81 | 3.77 | 3.86 | 3.69 | 63130 |
| 1730496420 | 3.72 | 0.09 | 2.48 | 3.76 | 3.85 | 3.69 | 60593 |
| 1730409780 | 3.63 | -0.03 | -0.82 | 3.73 | 3.73 | 3.57 | 110552 |
| 1730323500 | 3.66 | -0.09 | -2.40 | 3.7 | 3.76 | 3.66 | 31202 |
| 1730237280 | 3.75 | 0.09 | 2.46 | 3.765 | 3.82 | 3.75 | 42604 |
| 1730150880 | 3.66 | -0.07 | -1.88 | 3.75 | 3.9 | 3.66 | 85390 |
| 1729891500 | 3.73 | -0.18 | -4.60 | 3.8501 | 3.875 | 3.73 | 53673 |
| 1729805160 | 3.91 | 0 | 0.06 | 3.85 | 3.96 | 3.84 | 31454 |
| 1729718940 | 3.9075 | -0.05 | -1.33 | 3.92 | 3.965 | 3.84 | 17120 |
| 1729632300 | 3.96 | -0.1 | -2.46 | 3.99 | 3.9999 | 3.9 | 30164 |
| 1729545600 | 4.0599999 | -0.17 | -4.02 | 4.19 | 4.2699999 | 4.0599999 | 10521 |
| 1729286400 | 4.23 | 0.22 | 5.49 | 4.0401 | 4.24 | 4.04 | 23517 |
| 1729200000 | 4.01 | -0.03 | -0.74 | 4.055 | 4.0759999 | 3.93 | 39779 |
| 1729113960 | 4.04 | 0.03 | 0.75 | 4.0675 | 4.15 | 4.01 | 426077 |
| 1729027680 | 4.01 | 0.09 | 2.30 | 3.9875 | 4.04 | 3.9875 | 109896 |
| 1728941220 | 3.92 | 0 | 0.00 | 3.92 | 4.0199999 | 3.92 | 25518 |
| 1728681900 | 3.92 | 0.01 | 0.26 | 3.925 | 4.01 | 3.89 | 21249 |
| 1728595560 | 3.91 | -0.05 | -1.14 | 3.925 | 3.95 | 3.84 | 30221 |
| 1728508800 | 3.955 | 0.02 | 0.64 | 3.93 | 4.03 | 3.9 | 26756 |
| 1728422580 | 3.93 | -0.11 | -2.72 | 4.09 | 4.09 | 3.93 | 33600 |
| 1728336000 | 4.04 | 0.02 | 0.50 | 4.05 | 4.05 | 4 | 24624 |
| 1728077220 | 4.0199999 | -0.05 | -1.11 | 4.0824999 | 4.19 | 3.97 | 53358 |
| 1727990760 | 4.065 | -0.03 | -0.61 | 4.08 | 4.08 | 4 | 17825 |
| 1727904000 | 4.09 | 0.1 | 2.51 | 4.095 | 4.095 | 3.9901 | 14451 |
| 1727818140 | 3.99 | -0.16 | -3.86 | 4.1325 | 4.1325 | 3.99 | 16786 |
| 1727731380 | 4.15 | -0.09 | -2.12 | 4.28 | 4.45 | 4.0325 | 105906 |
| 1727472000 | 4.24 | -0.04 | -0.93 | 4.4325 | 4.4325 | 4.24 | 25341 |
| 1727386200 | 4.28 | 0.08 | 1.87 | 4.4525 | 4.46 | 4.28 | 12246 |
| 1727299200 | 4.2013 | -0.11 | -2.52 | 4.425 | 4.48 | 4.2 | 19853 |
| 1727212800 | 4.3099999 | 0.15 | 3.61 | 4.46 | 4.46 | 4.23 | 40854 |
| 1727126940 | 4.16 | 0.12 | 2.97 | 4.21 | 4.39 | 4.16 | 25244 |
| 1726867200 | 4.04 | -0.18 | -4.27 | 4.15 | 4.25 | 4.04 | 17640 |
| 1726781220 | 4.22 | -0.01 | -0.12 | 4.19 | 4.235 | 4.14 | 6756 |
| 1726694460 | 4.225 | -0.07 | -1.52 | 4.15 | 4.32 | 4.1 | 13811 |
| 1726608240 | 4.29 | 0.09 | 2.14 | 4.18 | 4.41 | 4.16 | 12387 |
| 1726521720 | 4.2 | -0.03 | -0.65 | 4.28 | 4.34 | 4.19 | 17156 |
| 1726262940 | 4.2275 | -0.07 | -1.69 | 4.29 | 4.29 | 4.15 | 20723 |
| 1726176540 | 4.3 | 0.09 | 2.26 | 4.26 | 4.39 | 4.1901 | 11411 |
| 1726090140 | 4.205 | 0 | 0.12 | 4.1849999 | 4.24 | 4.13 | 12938 |
| 1726003500 | 4.2 | -0.21 | -4.65 | 4.24 | 4.42 | 4.16 | 17909 |
| 1725917160 | 4.405 | 0.02 | 0.46 | 4.3099999 | 4.49 | 4.3099999 | 32310 |
| 1725658020 | 4.385 | -0.09 | -1.90 | 4.35 | 4.4898999 | 4.28 | 27693 |
| 1725571440 | 4.47 | 0.22 | 5.18 | 4.41 | 4.47 | 4.3099999 | 20159 |
| 1725485040 | 4.25 | -0.02 | -0.47 | 4.3505 | 4.425 | 4.25 | 8843 |
| 1725398880 | 4.2701 | -0.01 | -0.35 | 4.4425 | 4.4898999 | 4.2413 | 14613 |
| 1725053340 | 4.285 | 0.09 | 2.23 | 4.18 | 4.42 | 4.156 | 16254 |
| 1724966400 | 4.1914999 | -0.01 | -0.14 | 4.14 | 4.2 | 4.12 | 8105 |
| 1724880360 | 4.1975 | 0.02 | 0.42 | 4.235 | 4.235 | 4.0915 | 37729 |
| 1724794080 | 4.18 | -0.06 | -1.42 | 4.22 | 4.45 | 4.18 | 29986 |
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
Premium
