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 | 0.27 | 27.5510204082 | 0.98 | 1.91 | 0.9705 | 78418 | 1.2110361 | CS |
| 4 | 0.54 | 76.0563380282 | 0.71 | 1.91 | 0.6969 | 32467 | 1.07206182 | CS |
| 12 | -0.6325 | -33.598937583 | 1.8825 | 1.91 | 0.597 | 22603 | 0.99599025 | CS |
| 26 | -1.75 | -58.3333333333 | 3 | 3.12 | 0.597 | 19986 | 1.72709132 | CS |
| 52 | -1.53 | -55.035971223 | 2.78 | 5.21 | 0.597 | 18971 | 2.45075717 | CS |
| 156 | 0.25 | 25 | 1 | 6.15 | 0.521 | 11433 | 2.52982874 | CS |
| 260 | 1.22 | 4066.66666667 | 0.03 | 6.15 | 0.03 | 12397 | 1.65770422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 1.25 | -0.01 | -0.79 | 1.45 | 1.6 | 1.23 | 81841 |
| 1737152880 | 1.26 | 0.22 | 21.15 | 1.15 | 1.91 | 1.04 | 256570 |
| 1737066420 | 1.04 | 0.06 | 6.12 | 1 | 1.0475 | 0.989 | 11091 |
| 1736979720 | 0.98 | 0.0025 | 0.26 | 0.98 | 0.98 | 0.9705 | 31623 |
| 1736893380 | 0.9775 | -0.0122 | -1.23 | 0.98 | 1 | 0.975 | 14386 |
| 1736806800 | 0.9897 | 0.0397 | 4.18 | 0.95 | 0.9976 | 0.93115 | 30118 |
| 1736547720 | 0.95 | 0.052 | 5.79 | 0.9 | 0.97 | 0.86 | 51497 |
| 1736375340 | 0.898 | 0.0716 | 8.66 | 0.83875 | 0.99 | 0.825 | 21043 |
| 1736288940 | 0.8264 | 0.0299 | 3.75 | 0.83 | 1 | 0.79 | 30062 |
| 1736202360 | 0.7965 | 0.0657 | 8.99 | 0.73 | 0.8 | 0.73 | 7786 |
| 1735942980 | 0.7308 | -0.05855 | -7.42 | 0.7752 | 0.7752 | 0.7308 | 1570 |
| 1735856700 | 0.78935 | 0.0476 | 6.42 | 0.777 | 0.78935 | 0.777 | 4370 |
| 1735683960 | 0.74175 | -0.01485 | -1.96 | 0.74175 | 0.74175 | 0.74175 | 1174 |
| 1735597740 | 0.7566 | 0.0396 | 5.52 | 0.7262 | 0.7566 | 0.726 | 24188 |
| 1735338000 | 0.717 | -0.0005 | -0.07 | 0.6969 | 0.73 | 0.6969 | 10893 |
| 1735252020 | 0.7175 | -0.0225 | -3.04 | 0.7135 | 0.72 | 0.71 | 13462 |
| 1735078200 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 9643 |
| 1734992400 | 0.71 | -0.0304 | -4.11 | 0.7272 | 0.7304 | 0.71 | 15343 |
| 1734733200 | 0.7403999 | 0.0004999 | 0.07 | 0.7272 | 0.78 | 0.7272 | 4918 |
| 1734646800 | 0.7399 | -0.0501 | -6.34 | 0.74604 | 0.75493 | 0.7399 | 951 |
| 1734560940 | 0.79 | 0 | 0.00 | 0.7935 | 0.7935 | 0.71 | 6668 |
| 1734474360 | 0.79 | 0.08 | 11.27 | 0.71 | 0.79 | 0.71 | 23006 |
| 1734388140 | 0.71 | -0.09 | -11.25 | 0.805 | 0.805 | 0.67 | 32711 |
| 1734128940 | 0.8 | 0.05 | 6.67 | 0.72 | 0.8200499 | 0.69034 | 30889 |
| 1734042480 | 0.75 | 0.13 | 20.97 | 0.61 | 0.75 | 0.597 | 29103 |
| 1733955900 | 0.62 | -0.0387 | -5.88 | 0.63 | 0.675 | 0.6 | 20189 |
| 1733869200 | 0.6586999 | -0.0613 | -8.51 | 0.614 | 0.72 | 0.614 | 23980 |
| 1733782800 | 0.72 | 0 | 0.00 | 0.8 | 0.8 | 0.7 | 8472 |
| 1733523600 | 0.72 | -0.0425 | -5.57 | 0.7524999 | 0.76 | 0.7 | 43053 |
| 1733437500 | 0.7625 | 0.0100001 | 1.33 | 0.75 | 0.775 | 0.73 | 13996 |
| 1733350980 | 0.7524999 | -0.0475 | -5.94 | 0.78 | 0.7875 | 0.75 | 40854 |
| 1733264700 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 7808 |
| 1733178180 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.785 | 18929 |
| 1732918200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.78 | 2089 |
| 1732746540 | 0.78 | 0.02 | 2.63 | 0.77 | 0.79 | 0.77 | 4105 |
| 1732660140 | 0.76 | -0.077 | -9.20 | 0.846 | 0.86 | 0.76 | 46919 |
| 1732573560 | 0.837 | -0.103225 | -10.98 | 0.8 | 0.855 | 0.8 | 48981 |
| 1732314000 | 0.940225 | -0.029775 | -3.07 | 0.98 | 0.98 | 0.86 | 29893 |
| 1732227900 | 0.97 | 0.02 | 2.11 | 0.9899 | 0.9899 | 0.9289 | 19818 |
| 1732141740 | 0.95 | 0.05 | 5.56 | 0.895 | 0.95 | 0.885 | 14647 |
| 1732054800 | 0.9 | 0.0135 | 1.52 | 0.88 | 0.9 | 0.88 | 5676 |
| 1731968640 | 0.8865 | -0.086 | -8.84 | 0.96 | 0.96 | 0.86 | 22984 |
| 1731709260 | 0.9725 | -0.0075 | -0.77 | 0.977 | 0.995 | 0.95 | 21943 |
| 1731622800 | 0.98 | -0.04 | -3.92 | 0.88 | 0.99 | 0.88 | 6465 |
| 1731536760 | 1.02 | -0.09 | -7.90 | 1.11 | 1.11 | 0.94 | 29623 |
| 1731450480 | 1.1075 | -0.12 | -9.96 | 1.23 | 1.3 | 1.1075 | 19798 |
| 1731363600 | 1.23 | -0.12 | -9.06 | 1.27 | 1.35 | 1.23 | 17960 |
| 1731104400 | 1.3525 | -0.05 | -3.57 | 1.26 | 1.3899999 | 1.21 | 27575 |
| 1731018540 | 1.4025 | -0.25 | -15.11 | 1.55 | 1.6 | 1.4 | 13538 |
| 1730931600 | 1.6521999 | -0.05 | -2.70 | 1.69 | 1.69 | 1.55 | 10519 |
| 1730845680 | 1.698 | 0.01 | 0.47 | 1.66 | 1.7 | 1.66 | 4861 |
| 1730759160 | 1.69 | -0.03 | -1.74 | 1.72 | 1.75 | 1.66 | 8521 |
| 1730496420 | 1.72 | 0.04 | 2.38 | 1.65 | 1.72 | 1.65 | 5519 |
| 1730409780 | 1.68 | 0 | 0.00 | 1.7375 | 1.7375 | 1.68 | 13718 |
| 1730323500 | 1.68 | 0.04 | 2.75 | 1.6375 | 1.9 | 1.6299999 | 7561 |
| 1730237280 | 1.635 | -0.05 | -2.68 | 1.8825 | 1.8825 | 1.6 | 20130 |
| 1730150880 | 1.68 | 0.12 | 7.69 | 1.71 | 1.9 | 1.56 | 11703 |
| 1729891500 | 1.56 | -0.24 | -13.33 | 1.7 | 1.94 | 1.5 | 27069 |
| 1729805160 | 1.8 | 0.13 | 7.46 | 1.72 | 1.805 | 1.7 | 14002 |
| 1729718940 | 1.675 | 0.14 | 8.77 | 1.59 | 1.7 | 1.54 | 25070 |
| 1729632300 | 1.54 | -0.02 | -1.28 | 1.55 | 1.6 | 1.4726999 | 15736 |
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
