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 | -0.09 | -1.45867098865 | 6.17 | 6.6599 | 5.43 | 28711 | 6.1366411 | CS |
| 4 | -1.14 | -15.7894736842 | 7.22 | 7.4999 | 5.28 | 29935 | 6.32234412 | CS |
| 12 | -1.92 | -24 | 8 | 10.35 | 5.28 | 30740 | 7.59368201 | CS |
| 26 | 0.58 | 10.5454545455 | 5.5 | 11.99 | 5.28 | 44413 | 7.94378756 | CS |
| 52 | -6.283 | -50.8209981396 | 12.363 | 13.85 | 5.202 | 205747 | 9.51972282 | CS |
| 156 | -72.92 | -92.3037974684 | 79 | 120.9 | 5.202 | 490686 | 41.37524379 | CS |
| 260 | -0.42 | -6.46153846154 | 6.5 | 197.9 | 5.202 | 3570891 | 44.47048518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.08 | -0.3 | -4.70 | 6.09 | 6.2451 | 5.94 | 116629 |
| 1745534400 | 6.38 | 0.38 | 6.33 | 6.04 | 6.39 | 5.96 | 44624 |
| 1745448000 | 6 | -0.09 | -1.48 | 6.18 | 6.6599 | 5.92 | 28365 |
| 1745361600 | 6.09 | 0.17 | 2.87 | 5.92 | 6.22 | 5.87 | 12257 |
| 1745275200 | 5.92 | -0.25 | -4.05 | 6.17 | 6.3 | 5.43 | 29598 |
| 1744929600 | 6.17 | 0.29 | 4.93 | 5.84 | 6.221 | 5.8099999 | 15329 |
| 1744843200 | 5.88 | 0.17 | 2.98 | 5.75 | 5.98 | 5.61 | 13438 |
| 1744756800 | 5.71 | 0.02 | 0.35 | 5.72 | 5.9969 | 5.71 | 12887 |
| 1744670400 | 5.69 | -0.18 | -3.07 | 5.87 | 6.04 | 5.59 | 35192 |
| 1744411200 | 5.87 | 0.09 | 1.56 | 5.75 | 5.93 | 5.61 | 13689 |
| 1744324800 | 5.78 | -0.37 | -6.02 | 6.0199999 | 6.1297 | 5.7699999 | 13133 |
| 1744238400 | 6.15 | 0.21 | 3.54 | 5.9 | 6.22 | 5.28 | 75155 |
| 1744152000 | 5.94 | -0.37 | -5.86 | 6.78 | 6.78 | 5.85 | 41630 |
| 1744065600 | 6.3099999 | -0.18 | -2.77 | 6.17 | 6.519 | 6.1 | 39429 |
| 1743806400 | 6.49 | -0.16 | -2.41 | 6.7 | 6.7139 | 6.3096 | 58643 |
| 1743720000 | 6.65 | -0.42 | -5.94 | 7.01 | 7.279 | 6.6 | 41046 |
| 1743633600 | 7.07 | -0.1 | -1.39 | 7.07 | 7.4999 | 7.02 | 17182 |
| 1743547200 | 7.17 | 0 | 0.00 | 7.05 | 7.25 | 7.05 | 32336 |
| 1743460800 | 7.17 | -0.09 | -1.24 | 7.11 | 7.35 | 7.06 | 36646 |
| 1743201600 | 7.26 | -0.02 | -0.27 | 7.22 | 7.4103 | 7.168 | 8349 |
| 1743115200 | 7.28 | -0.05 | -0.68 | 7.48 | 7.53 | 7.27 | 7526 |
| 1743028800 | 7.33 | -0.1 | -1.35 | 7.36 | 7.4476 | 7.16 | 20130 |
| 1742942400 | 7.43 | -0.02 | -0.27 | 7.4 | 7.4816 | 7.27 | 11498 |
| 1742856000 | 7.45 | 0.11 | 1.50 | 7.32 | 7.55 | 7.2598 | 23437 |
| 1742596800 | 7.34 | 0.04 | 0.55 | 7.29 | 7.4701 | 7.2091 | 19597 |
| 1742510400 | 7.3 | 0 | 0.00 | 7.23 | 7.5668 | 7.18 | 30235 |
| 1742424000 | 7.3 | -0.02 | -0.27 | 7.26 | 7.5412 | 7.2 | 15052 |
| 1742337600 | 7.32 | -0.21 | -2.79 | 7.44 | 7.5827 | 7.1905 | 15878 |
| 1742251200 | 7.53 | -0.1 | -1.31 | 7.5 | 7.8551 | 7.4 | 25478 |
| 1741992000 | 7.63 | -0.08 | -1.04 | 7.85 | 8 | 7.52 | 10083 |
| 1741905600 | 7.71 | -0.09 | -1.15 | 7.7 | 8 | 7.49 | 30348 |
| 1741819200 | 7.8 | -0.05 | -0.64 | 7.87 | 7.978 | 7.65 | 15003 |
| 1741732800 | 7.85 | -0.1 | -1.26 | 7.81 | 8.09 | 7.16 | 24747 |
| 1741646400 | 7.95 | -0.23 | -2.81 | 8.05 | 8.67 | 7.55 | 30726 |
| 1741390800 | 8.18 | 0.4 | 5.14 | 7.91 | 8.24 | 7.65 | 33518 |
| 1741304400 | 7.78 | 0.1 | 1.30 | 7.68 | 8.09 | 7.65 | 33282 |
| 1741218000 | 7.68 | 0 | 0.00 | 7.66 | 7.7975 | 7.5 | 13673 |
| 1741131600 | 7.68 | 0.06 | 0.79 | 7.53 | 7.8099 | 7.23 | 16494 |
| 1741045200 | 7.62 | -0.1 | -1.30 | 7.8 | 7.9743 | 7.51 | 23401 |
| 1740786000 | 7.72 | -0.51 | -6.20 | 8.03 | 8.35 | 7.53 | 54576 |
| 1740699600 | 8.23 | -0.05 | -0.60 | 8.27 | 8.41 | 8 | 17793 |
| 1740613200 | 8.28 | -0.03 | -0.36 | 8.06 | 8.5498999 | 8.06 | 33944 |
| 1740526800 | 8.31 | -0.2 | -2.35 | 8.57 | 8.57 | 8.1 | 22044 |
| 1740440400 | 8.51 | 0.01 | 0.12 | 8.26 | 8.8798999 | 8.1 | 29119 |
| 1740181200 | 8.5 | -0.05 | -0.58 | 8.5399999 | 8.69 | 8.41 | 16727 |
| 1740094800 | 8.55 | -0.25 | -2.84 | 8.69 | 8.98 | 8.4633 | 20309 |
| 1740008400 | 8.8 | -0.07 | -0.79 | 8.68 | 9.2998999 | 8.68 | 21000 |
| 1739922000 | 8.8699999 | -0.41 | -4.42 | 9.25 | 9.32 | 8.6443 | 29497 |
| 1739576400 | 9.28 | -0.53 | -5.40 | 9.66 | 9.843 | 8.8618 | 96153 |
| 1739490000 | 9.81 | 2.35 | 31.50 | 7.48 | 10.35 | 7.33 | 179006 |
| 1739403600 | 7.46 | -0.06 | -0.80 | 7.61 | 7.7499 | 7.29 | 30432 |
| 1739317200 | 7.52 | 0.33 | 4.59 | 7.19 | 7.68 | 7.170218 | 32309 |
| 1739230800 | 7.19 | -0.21 | -2.84 | 7.3 | 7.4332 | 7.06 | 48999 |
| 1738971600 | 7.4 | -0.11 | -1.46 | 7.54 | 7.694 | 7.32 | 41515 |
| 1738885200 | 7.51 | -0.12 | -1.57 | 7.69 | 7.9499 | 7.33 | 51001 |
| 1738798800 | 7.63 | -0.13 | -1.68 | 7.78 | 7.9841 | 7.63 | 4446 |
| 1738712400 | 7.76 | 0.04 | 0.52 | 7.6 | 8.0315 | 7.6 | 22502 |
| 1738626000 | 7.72 | -0.25 | -3.14 | 7.83 | 7.94 | 7.5773 | 37476 |
| 1738366800 | 7.97 | 0.03 | 0.38 | 8 | 8.1111 | 7.88 | 8481 |
| 1738280400 | 7.94 | -0.03 | -0.38 | 8.0399999 | 8.0399999 | 7.81 | 21314 |
| 1738194000 | 7.97 | -0.08 | -0.99 | 8.03 | 8.3049 | 7.9 | 15263 |
| 1738107600 | 8.05 | 0.05 | 0.63 | 7.99 | 8.3 | 7.85 | 39271 |
| 1738021200 | 8 | -0.44 | -5.21 | 8.32 | 8.55 | 7.91 | 27665 |
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
