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 | 0.03 | 0.554528650647 | 5.41 | 5.44 | 5.25 | 146165 | 5.34801261 | CS |
| 4 | 0.21 | 4.01529636711 | 5.23 | 5.54 | 5.18 | 133133 | 5.38046596 | CS |
| 12 | -0.24 | -4.22535211268 | 5.68 | 5.84 | 5.18 | 97612 | 5.43460907 | CS |
| 26 | 0.19 | 3.61904761905 | 5.25 | 5.84 | 4.83 | 73854 | 5.39112774 | CS |
| 52 | 0.38 | 7.50988142292 | 5.06 | 5.84 | 4.72 | 84266 | 5.19794353 | CS |
| 156 | -2.6 | -32.3383084577 | 8.04 | 8.25 | 4.26 | 67032 | 5.32012755 | CS |
| 260 | -2.17 | -28.5151116951 | 7.61 | 9.22 | 4.26 | 63954 | 6.08691199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.44 | 0.03 | 0.55 | 5.42 | 5.45 | 5.42 | 82621 |
| 1734996600 | 5.41 | 0.06 | 1.12 | 5.34 | 5.41 | 5.32 | 114895 |
| 1734737400 | 5.35 | 0.07 | 1.33 | 5.25 | 5.365 | 5.25 | 166062 |
| 1734651000 | 5.28 | -0.01 | -0.19 | 5.34 | 5.34 | 5.26 | 138702 |
| 1734564600 | 5.29 | -0.12 | -2.22 | 5.41 | 5.42 | 5.2699999 | 144211 |
| 1734478200 | 5.41 | -0.02 | -0.37 | 5.41 | 5.44 | 5.38 | 166928 |
| 1734391800 | 5.43 | -0.04 | -0.73 | 5.44 | 5.48 | 5.43 | 143548 |
| 1734132600 | 5.47 | -0.01 | -0.18 | 5.48 | 5.505 | 5.46 | 103616 |
| 1734046200 | 5.48 | -0.04 | -0.72 | 5.51 | 5.5199999 | 5.48 | 200312 |
| 1733959800 | 5.5199999 | 0.2 | 3.76 | 5.48 | 5.54 | 5.45 | 462294 |
| 1733873400 | 5.32 | -0.12 | -2.21 | 5.42 | 5.42 | 5.32 | 134572 |
| 1733787000 | 5.44 | 0.12 | 2.26 | 5.4 | 5.48 | 5.4 | 100588 |
| 1733527800 | 5.32 | -0.02 | -0.37 | 5.34 | 5.35 | 5.29 | 71745 |
| 1733441400 | 5.34 | 0.06 | 1.14 | 5.29 | 5.35 | 5.29 | 104221 |
| 1733355000 | 5.28 | 0.03 | 0.57 | 5.26 | 5.29 | 5.25 | 69421 |
| 1733268600 | 5.25 | 0.03 | 0.48 | 5.2 | 5.25 | 5.18 | 97331 |
| 1733182200 | 5.225 | -0.02 | -0.29 | 5.22 | 5.26 | 5.22 | 82139 |
| 1732917840 | 5.24 | 0.01 | 0.19 | 5.2 | 5.24 | 5.19 | 54124 |
| 1732750200 | 5.23 | 0.02 | 0.38 | 5.22 | 5.245 | 5.2011 | 102611 |
| 1732663800 | 5.21 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 65267 |
| 1732577400 | 5.23 | 0.02 | 0.38 | 5.22 | 5.26 | 5.2 | 78017 |
| 1732318200 | 5.21 | 0.02 | 0.39 | 5.19 | 5.227 | 5.181 | 104201 |
| 1732231800 | 5.19 | -0.03 | -0.57 | 5.22 | 5.2425 | 5.18 | 97832 |
| 1732145400 | 5.22 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 61116 |
| 1732059000 | 5.24 | -0.02 | -0.38 | 5.24 | 5.26 | 5.21 | 59448 |
| 1731972600 | 5.26 | 0.06 | 1.15 | 5.22 | 5.26 | 5.22 | 68920 |
| 1731713400 | 5.2 | -0.04 | -0.76 | 5.23 | 5.24 | 5.2 | 57144 |
| 1731627000 | 5.24 | -0.03 | -0.57 | 5.26 | 5.295 | 5.23 | 92696 |
| 1731540600 | 5.2699999 | -0.02 | -0.34 | 5.2699999 | 5.28 | 5.25 | 25814 |
| 1731454200 | 5.288 | -0.1 | -1.89 | 5.33 | 5.34 | 5.2699999 | 117101 |
| 1731367800 | 5.39 | -0.01 | -0.19 | 5.36 | 5.42 | 5.36 | 99242 |
| 1731108600 | 5.4 | -0.15 | -2.70 | 5.44 | 5.452 | 5.365 | 99608 |
| 1731022200 | 5.55 | 0.17 | 3.16 | 5.42 | 5.55 | 5.42 | 87002 |
| 1730935800 | 5.38 | -0.09 | -1.65 | 5.397 | 5.41 | 5.34 | 199039 |
| 1730849400 | 5.47 | 0.07 | 1.30 | 5.43 | 5.48 | 5.43 | 110873 |
| 1730763000 | 5.4 | 0.04 | 0.75 | 5.41 | 5.44 | 5.385 | 55441 |
| 1730500200 | 5.36 | -0.03 | -0.56 | 5.38 | 5.41 | 5.35 | 36797 |
| 1730413800 | 5.39 | -0.02 | -0.37 | 5.38 | 5.39 | 5.325 | 38595 |
| 1730327400 | 5.41 | -0.07 | -1.28 | 5.43 | 5.46 | 5.37 | 33184 |
| 1730241000 | 5.48 | -0.01 | -0.18 | 5.47 | 5.49 | 5.45 | 52740 |
| 1730154600 | 5.49 | 0.02 | 0.27 | 5.49 | 5.49 | 5.46 | 98107 |
| 1729895400 | 5.475 | -0.02 | -0.27 | 5.49 | 5.54 | 5.46 | 21604 |
| 1729809000 | 5.49 | 0.01 | 0.18 | 5.43 | 5.51 | 5.43 | 80963 |
| 1729722600 | 5.48 | -0.11 | -1.97 | 5.5199999 | 5.5599999 | 5.48 | 68038 |
| 1729636200 | 5.59 | 0.07 | 1.27 | 5.51 | 5.59 | 5.51 | 106960 |
| 1729549800 | 5.5199999 | -0.03 | -0.54 | 5.51 | 5.54 | 5.51 | 27772 |
| 1729290600 | 5.55 | 0.01 | 0.18 | 5.59 | 5.6 | 5.53 | 47688 |
| 1729204200 | 5.54 | -0.02 | -0.36 | 5.53 | 5.57 | 5.51 | 321326 |
| 1729117800 | 5.5599999 | 0.03 | 0.54 | 5.54 | 5.57 | 5.54 | 106391 |
| 1729031400 | 5.53 | -0.11 | -1.95 | 5.63 | 5.69 | 5.5199999 | 44835 |
| 1728945000 | 5.64 | -0.04 | -0.70 | 5.64 | 5.67 | 5.62 | 52604 |
| 1728685800 | 5.68 | 0.02 | 0.35 | 5.65 | 5.68 | 5.63 | 39431 |
| 1728599400 | 5.66 | -0.01 | -0.18 | 5.65 | 5.665 | 5.62 | 54206 |
| 1728513000 | 5.67 | -0.02 | -0.35 | 5.63 | 5.73 | 5.63 | 65015 |
| 1728426600 | 5.69 | -0.15 | -2.57 | 5.71 | 5.76 | 5.65 | 78106 |
| 1728340200 | 5.84 | 0.04 | 0.69 | 5.82 | 5.84 | 5.76 | 78643 |
| 1728081000 | 5.8 | 0.1 | 1.75 | 5.74 | 5.8 | 5.73 | 73088 |
| 1727994600 | 5.7 | -0.1 | -1.72 | 5.75 | 5.76 | 5.7 | 71740 |
| 1727908200 | 5.8 | 0.04 | 0.69 | 5.8 | 5.82 | 5.7699999 | 111119 |
| 1727821800 | 5.76 | 0.13 | 2.22 | 5.68 | 5.76 | 5.6519 | 57095 |
| 1727735400 | 5.635 | -0.13 | -2.17 | 5.73 | 5.73 | 5.63 | 94129 |
| 1727476200 | 5.76 | 0.05 | 0.96 | 5.73 | 5.7699999 | 5.73 | 81035 |
| 1727389800 | 5.705 | 0.2 | 3.54 | 5.63 | 5.725 | 5.63 | 51783 |
| 1727303400 | 5.51 | -0.03 | -0.54 | 5.53 | 5.53 | 5.49 | 94770 |
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
