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 | -0.317 | -7.13160854893 | 4.445 | 4.445 | 3.955 | 706167 | 4.19848095 | CS |
| 4 | -0.642 | -13.4591194969 | 4.77 | 4.9 | 3.955 | 296780 | 4.39705679 | CS |
| 12 | -0.152 | -3.55140186916 | 4.28 | 4.9 | 3.955 | 812396 | 4.41410633 | CS |
| 26 | 0.253 | 6.52903225806 | 3.875 | 4.9 | 3.5416 | 578890 | 4.24332728 | CS |
| 52 | 0.688 | 20 | 3.44 | 4.9 | 2.984 | 577573 | 3.86777102 | CS |
| 156 | -1.492 | -26.5480427046 | 5.62 | 6.49 | 2.984 | 713743 | 4.49446527 | CS |
| 260 | 0.728 | 21.4117647059 | 3.4 | 9.95 | 2.28 | 644880 | 4.6755704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 4.17 | 0.07 | 1.71 | 4.16 | 4.17 | 4.16 | 4904 |
| 1732227900 | 4.1 | -0.16 | -3.81 | 4.1 | 4.1 | 4.1 | 1275320 |
| 1732141740 | 4.2625 | 0.05 | 1.25 | 4.245 | 4.2625 | 4.245 | 1900122 |
| 1732054800 | 4.21 | -0.24 | -5.29 | 4.29 | 4.348 | 3.955 | 350261 |
| 1731968640 | 4.445 | -0.01 | -0.22 | 4.445 | 4.445 | 4.445 | 226 |
| 1731709260 | 4.455 | 0.11 | 2.41 | 4.455 | 4.455 | 4.455 | 1107268 |
| 1731622800 | 4.35 | -0.08 | -1.81 | 4.465 | 4.465 | 4.35 | 362 |
| 1731536760 | 4.43 | -0.04 | -0.89 | 4.36 | 4.43 | 4.36 | 2484 |
| 1731450480 | 4.47 | -0.06 | -1.22 | 4.47 | 4.47 | 4.47 | 11785 |
| 1731363600 | 4.525 | 0.12 | 2.61 | 4.4 | 4.525 | 4.4 | 2666 |
| 1731104400 | 4.41 | -0.17 | -3.71 | 4.46 | 4.51 | 4.41 | 3932 |
| 1731018540 | 4.58 | 0.06 | 1.33 | 4.58 | 4.58 | 4.58 | 298 |
| 1730931600 | 4.5199999 | -0.1 | -2.24 | 4.588 | 4.588 | 4.5199999 | 2680 |
| 1730845680 | 4.6235 | -0.04 | -0.78 | 4.6235 | 4.6235 | 4.6235 | 4116 |
| 1730759160 | 4.66 | -0.04 | -0.85 | 4.655 | 4.66 | 4.55 | 7654 |
| 1730496420 | 4.7 | 0.01 | 0.21 | 4.7 | 4.7 | 4.7 | 800 |
| 1730409780 | 4.69 | -0.03 | -0.68 | 4.725 | 4.725 | 4.69 | 7149 |
| 1730323500 | 4.722 | -0.18 | -3.63 | 4.88 | 4.88 | 4.722 | 535 |
| 1730237280 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 1233865 |
| 1730150880 | 4.88 | 0.13 | 2.74 | 4.7699999 | 4.88 | 4.7699999 | 19174 |
| 1729891500 | 4.75 | 0.02 | 0.39 | 4.74 | 4.75 | 4.74 | 1805103 |
| 1729805160 | 4.7314999 | 0.07 | 1.53 | 4.7314999 | 4.7314999 | 4.7314999 | 1100101 |
| 1729718940 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.66 | 4004489 |
| 1729632300 | 4.7 | -0.05 | -1.05 | 4.7 | 4.7 | 4.7 | 4249004 |
| 1729545600 | 4.75 | 0.05 | 1.06 | 4.58 | 4.75 | 4.58 | 5276 |
| 1729286400 | 4.7 | 0.46 | 10.85 | 4.4175 | 4.7 | 4.4175 | 12753 |
| 1729200000 | 4.24 | -0.19 | -4.29 | 4.29 | 4.39 | 4.24 | 1701190 |
| 1729113960 | 4.43 | 0 | 0.06 | 4.44 | 4.45 | 4.43 | 1754058 |
| 1729027680 | 4.4275 | 0.05 | 1.08 | 4.29 | 4.4275 | 4.29 | 3901287 |
| 1728941220 | 4.38 | 0.02 | 0.40 | 4.18 | 4.4 | 4.18 | 2119652 |
| 1728681900 | 4.3627 | -0.08 | -1.74 | 4.3949999 | 4.4425 | 4.3627 | 1055 |
| 1728595200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728508800 | 4.44 | 0.12 | 2.75 | 4.4 | 4.44 | 4.4 | 3016 |
| 1728422400 | 4.321 | 0 | 0.00 | 4.321 | 4.321 | 4.321 | 0 |
| 1728336000 | 4.321 | -0.05 | -1.13 | 4.321 | 4.321 | 4.321 | 311 |
| 1728077220 | 4.3705 | 0.01 | 0.24 | 4.3705 | 4.3705 | 4.3705 | 263 |
| 1727990760 | 4.36 | -0.01 | -0.23 | 4.2 | 4.36 | 4.2 | 836 |
| 1727904000 | 4.37 | -0.05 | -1.13 | 4.37 | 4.37 | 4.37 | 2128 |
| 1727818140 | 4.42 | 0.05 | 1.09 | 4.4005 | 4.42 | 4.38 | 1601119 |
| 1727731380 | 4.3723 | -0.03 | -0.74 | 4.35 | 4.41 | 4.35 | 1630 |
| 1727472000 | 4.405 | 0.01 | 0.23 | 4.39 | 4.405 | 4.39 | 476 |
| 1727386200 | 4.3949999 | 0.04 | 1.03 | 4.41 | 4.41 | 4.3949999 | 604031 |
| 1727299200 | 4.35 | -0.04 | -0.91 | 4.2 | 4.35 | 4.2 | 900382 |
| 1727212800 | 4.39 | 0.17 | 4.03 | 4.3 | 4.39 | 4.3 | 800717 |
| 1727126940 | 4.22 | -0.04 | -0.94 | 4.235 | 4.235 | 4.22 | 801679 |
| 1726867200 | 4.26 | 0.03 | 0.71 | 4.1849999 | 4.26 | 4.1849999 | 5267306 |
| 1726781220 | 4.23 | 0.02 | 0.48 | 4.25 | 4.25 | 4.23 | 5501169 |
| 1726694640 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1726608240 | 4.21 | 0.02 | 0.37 | 4.22 | 4.225 | 4.21 | 2202868 |
| 1726521720 | 4.1945 | 0.09 | 2.30 | 4.05 | 4.1945 | 4.05 | 3032 |
| 1726262940 | 4.1 | -0.08 | -1.91 | 4.2 | 4.2 | 4.1 | 434 |
| 1726176540 | 4.18 | -0 | -0.06 | 4.18 | 4.18 | 4.165 | 200509 |
| 1726090140 | 4.1825 | 0.05 | 1.15 | 4.15 | 4.1825 | 4.15 | 800505 |
| 1726003500 | 4.135 | -0.14 | -3.31 | 4.23 | 4.23 | 4.135 | 2821 |
| 1725917160 | 4.2765 | 0.08 | 1.82 | 4.2765 | 4.2765 | 4.2765 | 289 |
| 1725658020 | 4.2 | -0.16 | -3.61 | 4.34 | 4.34 | 4.2 | 650 |
| 1725571440 | 4.3572 | 0.04 | 1.00 | 4.38 | 4.38 | 4.3572 | 2226 |
| 1725485040 | 4.314 | 0.03 | 0.79 | 4.314 | 4.314 | 4.314 | 6035 |
| 1725398880 | 4.28 | -0.15 | -3.39 | 4.28 | 4.28 | 4.28 | 200181 |
| 1725053340 | 4.43 | -0.01 | -0.23 | 4.35 | 4.4325 | 4.35 | 510639 |
| 1724966400 | 4.44 | 0.23 | 5.46 | 4.495 | 4.495 | 4.39 | 1066271 |
| 1724880360 | 4.21 | 0.15 | 3.69 | 4.21 | 4.21 | 4.21 | 44911 |
| 1724794080 | 4.0599999 | -0.08 | -1.87 | 4.0599999 | 4.0599999 | 4.0599999 | 380610 |
| 1724707740 | 4.1373 | 0.07 | 1.60 | 4.15 | 4.18 | 4.1373 | 14745 |
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
