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 | 0.06 | 1.01180438449 | 5.93 | 5.99 | 5.93 | 559969 | 5.98394317 | CS |
| 4 | 0.53 | 9.70695970696 | 5.46 | 6.06 | 5.45 | 1576473 | 5.89745303 | CS |
| 12 | 2.5 | 71.6332378223 | 3.49 | 6.06 | 3.2 | 1817667 | 5.49029212 | CS |
| 26 | 1.22 | 25.5765199161 | 4.77 | 6.06 | 2.9 | 1232659 | 4.83760544 | CS |
| 52 | 0.53 | 9.70695970696 | 5.46 | 6.06 | 2.9 | 858196 | 4.81110323 | CS |
| 156 | -3.1 | -34.103410341 | 9.09 | 9.45 | 2.25 | 820216 | 4.72044623 | CS |
| 260 | -0.6 | -9.10470409712 | 6.59 | 13.09 | 2.25 | 816012 | 6.12838141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.98 | 1762824 |
| 1744839600 | 5.99 | 0 | 0.00 | 5.98 | 5.99 | 5.98 | 521852 |
| 1744753200 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.98 | 408800 |
| 1744666800 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.98 | 173374 |
| 1744407600 | 5.98 | 0 | 0.00 | 5.98 | 5.99 | 5.98 | 394168 |
| 1744321200 | 5.98 | 0 | 0.00 | 5.93 | 5.99 | 5.93 | 1301650 |
| 1744234800 | 5.98 | 0.03 | 0.50 | 5.92 | 6.01 | 5.86 | 1436313 |
| 1744148400 | 5.95 | 0 | 0.00 | 5.95 | 5.98 | 5.95 | 1791051 |
| 1744062000 | 5.95 | -0.01 | -0.17 | 5.96 | 5.98 | 5.74 | 4758586 |
| 1743802800 | 5.96 | -0.07 | -1.16 | 6 | 6 | 5.9 | 1722718 |
| 1743716400 | 6.03 | -0.02 | -0.33 | 6.03 | 6.04 | 6 | 1899184 |
| 1743630000 | 6.05 | 0.58 | 10.60 | 6.0199999 | 6.0599999 | 6.0199999 | 10852740 |
| 1743543600 | 5.47 | 0.01 | 0.18 | 5.48 | 5.49 | 5.47 | 467518 |
| 1743457200 | 5.46 | 0 | 0.00 | 5.47 | 5.48 | 5.46 | 879494 |
| 1743198000 | 5.46 | 0.01 | 0.18 | 5.46 | 5.47 | 5.46 | 1191973 |
| 1743111600 | 5.45 | -0.01 | -0.18 | 5.46 | 5.47 | 5.45 | 362275 |
| 1743025200 | 5.46 | 0 | 0.00 | 5.47 | 5.47 | 5.46 | 384915 |
| 1742938800 | 5.46 | -0.01 | -0.18 | 5.47 | 5.47 | 5.46 | 405316 |
| 1742852400 | 5.47 | 0 | 0.00 | 5.46 | 5.47 | 5.45 | 1542474 |
| 1742593200 | 5.47 | 0.01 | 0.18 | 5.47 | 5.47 | 5.46 | 600277 |
| 1742506800 | 5.46 | -0.01 | -0.18 | 5.46 | 5.48 | 5.46 | 434774 |
| 1742420400 | 5.47 | 0.01 | 0.18 | 5.47 | 5.47 | 5.46 | 676677 |
| 1742334000 | 5.46 | 0 | 0.00 | 5.47 | 5.47 | 5.46 | 595522 |
| 1742247600 | 5.46 | -0.01 | -0.18 | 5.46 | 5.48 | 5.46 | 286327 |
| 1741988400 | 5.47 | 0.04 | 0.74 | 5.44 | 5.48 | 5.43 | 2679418 |
| 1741902000 | 5.43 | 0 | 0.00 | 5.43 | 5.44 | 5.43 | 1008586 |
| 1741815600 | 5.43 | 0 | 0.00 | 5.44 | 5.44 | 5.43 | 983654 |
| 1741729200 | 5.43 | 0 | 0.00 | 5.43 | 5.46 | 5.43 | 1299339 |
| 1741642800 | 5.43 | -0.01 | -0.18 | 5.44 | 5.45 | 5.43 | 617521 |
| 1741387200 | 5.44 | -0.01 | -0.18 | 5.43 | 5.45 | 5.43 | 1638860 |
| 1741300800 | 5.45 | -0.01 | -0.18 | 5.44 | 5.45 | 5.43 | 1787263 |
| 1741214400 | 5.46 | 0.03 | 0.55 | 5.42 | 5.46 | 5.42 | 3430088 |
| 1741128000 | 5.43 | -0.01 | -0.18 | 5.42 | 5.44 | 5.42 | 2848907 |
| 1741041600 | 5.44 | 0 | 0.00 | 5.44 | 5.45 | 5.43 | 1737807 |
| 1740782400 | 5.44 | 0 | 0.00 | 5.45 | 5.46 | 5.42 | 5829117 |
| 1740696000 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.42 | 2107963 |
| 1740609600 | 5.44 | 0.02 | 0.37 | 5.44 | 5.45 | 5.44 | 1313708 |
| 1740523200 | 5.42 | -0.03 | -0.55 | 5.45 | 5.47 | 5.42 | 1458835 |
| 1740436800 | 5.45 | 0.02 | 0.37 | 5.43 | 5.45 | 5.43 | 771606 |
| 1740177600 | 5.43 | -0.02 | -0.37 | 5.44 | 5.47 | 5.42 | 2559371 |
| 1740091200 | 5.45 | 0.01 | 0.18 | 5.44 | 5.46 | 5.44 | 732552 |
| 1740004800 | 5.44 | 0.02 | 0.37 | 5.43 | 5.45 | 5.42 | 967906 |
| 1739918400 | 5.42 | -0.01 | -0.18 | 5.41 | 5.44 | 5.41 | 1581388 |
| 1739572800 | 5.43 | 0.01 | 0.18 | 5.41 | 5.43 | 5.41 | 1297503 |
| 1739486400 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.4 | 1847212 |
| 1739400000 | 5.4 | 0 | 0.00 | 5.39 | 5.41 | 5.39 | 1888677 |
| 1739313600 | 5.4 | 0 | 0.00 | 5.39 | 5.41 | 5.39 | 4751988 |
| 1739227200 | 5.4 | -0.01 | -0.18 | 5.4 | 5.41 | 5.39 | 10672135 |
| 1738968000 | 5.41 | 1.88 | 53.26 | 5.4 | 5.43 | 5.4 | 14224229 |
| 1738881600 | 3.53 | -0.01 | -0.28 | 3.58 | 3.59 | 3.46 | 313457 |
| 1738795200 | 3.54 | 0.11 | 3.21 | 3.42 | 3.57 | 3.36 | 413191 |
| 1738708800 | 3.43 | 0.02 | 0.59 | 3.44 | 3.46 | 3.38 | 279444 |
| 1738622400 | 3.41 | 0.02 | 0.59 | 3.2599999 | 3.45 | 3.2 | 451824 |
| 1738363200 | 3.39 | -0.19 | -5.31 | 3.61 | 3.62 | 3.38 | 437435 |
| 1738276800 | 3.58 | 0.06 | 1.70 | 3.53 | 3.58 | 3.48 | 336106 |
| 1738190400 | 3.52 | 0 | 0.00 | 3.51 | 3.53 | 3.44 | 404415 |
| 1738104000 | 3.52 | 0.01 | 0.28 | 3.5 | 3.54 | 3.46 | 240082 |
| 1738017600 | 3.51 | -0.13 | -3.57 | 3.5 | 3.63 | 3.49 | 330217 |
| 1737758400 | 3.64 | 0.06 | 1.68 | 3.63 | 3.69 | 3.59 | 503796 |
| 1737672000 | 3.58 | 0.13 | 3.77 | 3.49 | 3.62 | 3.46 | 408796 |
| 1737585600 | 3.45 | -0.14 | -3.90 | 3.56 | 3.58 | 3.45 | 400324 |
| 1737499200 | 3.59 | -0.01 | -0.28 | 3.6 | 3.63 | 3.54 | 203562 |
| 1737412800 | 3.6 | 0.11 | 3.15 | 3.51 | 3.6 | 3.51 | 169134 |
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
