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 | -1.1 | -16.4179104478 | 6.7 | 6.71 | 5.51 | 22213 | 5.99317223 | CS |
| 4 | -0.49 | -8.04597701149 | 6.09 | 7.29 | 5.51 | 28848 | 6.40843876 | CS |
| 12 | 0.51 | 10.0196463654 | 5.09 | 7.29 | 4.78 | 27956 | 5.82129797 | CS |
| 26 | -0.15 | -2.60869565217 | 5.75 | 7.29 | 4.06 | 38642 | 5.38526188 | CS |
| 52 | -4 | -41.6666666667 | 9.6 | 10.99 | 4.06 | 45618 | 5.95314768 | CS |
| 156 | -8.47 | -60.1990049751 | 14.07 | 24.9 | 4.06 | 41401 | 10.29911039 | CS |
| 260 | -8.47 | -60.1990049751 | 14.07 | 24.9 | 4.06 | 41401 | 10.29911039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 5.6 | -0.2 | -3.45 | 5.99 | 6.32 | 5.51 | 35841 |
| 1734564600 | 5.8 | -0.52 | -8.23 | 6.36 | 6.36 | 5.6301 | 33291 |
| 1734478200 | 6.32 | -0.15 | -2.32 | 6.42 | 6.42 | 6.21 | 14276 |
| 1734391800 | 6.47 | -0.17 | -2.56 | 6.55 | 6.689 | 6.37 | 17759 |
| 1734132600 | 6.64 | -0.05 | -0.75 | 6.7 | 6.71 | 6.55 | 11145 |
| 1734046200 | 6.69 | -0.38 | -5.37 | 7.05 | 7.05 | 6.67 | 12225 |
| 1733959800 | 7.07 | 0.02 | 0.28 | 7.18 | 7.2 | 6.94 | 24680 |
| 1733873400 | 7.05 | 0.17 | 2.47 | 6.88 | 7.13 | 6.81 | 27120 |
| 1733787000 | 6.88 | -0.07 | -1.01 | 7 | 7.29 | 6.81 | 54889 |
| 1733527800 | 6.95 | 0.44 | 6.76 | 6.57 | 7 | 6.46 | 32056 |
| 1733441400 | 6.51 | 0.06 | 0.93 | 6.48 | 6.6 | 6.26 | 29221 |
| 1733355000 | 6.45 | -0.28 | -4.16 | 6.76 | 6.84 | 6.35 | 38195 |
| 1733268600 | 6.73 | 0.32 | 4.99 | 6.47 | 6.85 | 6.35 | 63125 |
| 1733182200 | 6.41 | 0.08 | 1.26 | 6.3099999 | 6.55 | 6.135 | 27600 |
| 1732917840 | 6.33 | 0.55 | 9.52 | 5.88 | 6.42 | 5.86 | 36918 |
| 1732750200 | 5.78 | 0.06 | 1.05 | 5.83 | 5.85 | 5.7 | 18851 |
| 1732663800 | 5.72 | -0.03 | -0.52 | 5.63 | 5.91 | 5.63 | 22052 |
| 1732577400 | 5.75 | -0.14 | -2.38 | 5.94 | 6.1 | 5.75 | 18893 |
| 1732318200 | 5.89 | 0.21 | 3.70 | 6.09 | 6.09 | 5.71 | 32422 |
| 1732231800 | 5.68 | 0.33 | 6.17 | 5.45 | 5.7 | 5.4349999 | 19486 |
| 1732145400 | 5.35 | -0.37 | -6.47 | 5.71 | 5.75 | 5.35 | 12741 |
| 1732059000 | 5.72 | 0.2 | 3.62 | 5.47 | 5.72 | 5.45 | 24403 |
| 1731972600 | 5.5199999 | -0.03 | -0.54 | 5.57 | 5.64 | 5.47 | 12865 |
| 1731713400 | 5.55 | -0.29 | -4.97 | 5.83 | 5.885 | 5.38 | 37703 |
| 1731627000 | 5.84 | -0.43 | -6.86 | 6.45 | 6.45 | 5.83 | 28126 |
| 1731540600 | 6.2699999 | -0.12 | -1.88 | 6.39 | 6.45 | 6.08 | 16606 |
| 1731454200 | 6.39 | -0.08 | -1.24 | 6.48 | 6.7 | 6.28 | 40246 |
| 1731367800 | 6.47 | 0.22 | 3.52 | 6.44 | 6.5199999 | 6.01 | 34119 |
| 1731108600 | 6.25 | 0.18 | 2.97 | 6.03 | 6.25 | 5.9001 | 21805 |
| 1731022200 | 6.07 | 0.02 | 0.33 | 6.09 | 6.325 | 6 | 49178 |
| 1730935800 | 6.05 | 0.49 | 8.81 | 6 | 6.205 | 5.8 | 102865 |
| 1730849400 | 5.5599999 | 0.32 | 6.11 | 5.14 | 5.8 | 5.14 | 59994 |
| 1730763000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.346 | 5.11 | 34317 |
| 1730500200 | 5.2 | 0.02 | 0.39 | 5.22 | 5.28 | 5.1443 | 13602 |
| 1730413800 | 5.18 | -0.33 | -5.99 | 5.51 | 5.51 | 5.1 | 15301 |
| 1730327400 | 5.51 | 0.04 | 0.73 | 5.53 | 5.54 | 5.4 | 12168 |
| 1730241000 | 5.47 | 0.29 | 5.60 | 5.29 | 5.47 | 5.1731999 | 28098 |
| 1730154600 | 5.18 | -0.07 | -1.33 | 5.3 | 5.3 | 5.07 | 35754 |
| 1729895400 | 5.25 | 0.08 | 1.55 | 5.23 | 5.3 | 5.17 | 10489 |
| 1729809000 | 5.17 | 0.07 | 1.37 | 5.13 | 5.17 | 4.88 | 44456 |
| 1729722600 | 5.1 | 0.08 | 1.59 | 5.05 | 5.14 | 5.05 | 20979 |
| 1729636200 | 5.0199999 | -0.08 | -1.57 | 5.14 | 5.22 | 5.0199999 | 9319 |
| 1729549800 | 5.1 | -0.08 | -1.54 | 5.18 | 5.25 | 5.1 | 8128 |
| 1729290600 | 5.18 | 0.03 | 0.58 | 5.15 | 5.24 | 4.91 | 23986 |
| 1729204200 | 5.15 | -0.17 | -3.20 | 5.3099999 | 5.3099999 | 5.08 | 12759 |
| 1729117800 | 5.32 | 0.02 | 0.38 | 5.38 | 5.38 | 5.2625 | 13497 |
| 1729031400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.4631 | 5.24 | 21097 |
| 1728945000 | 5.26 | -0.19 | -3.49 | 5.4 | 5.4 | 5.0647 | 22055 |
| 1728685800 | 5.45 | 0.35 | 6.86 | 5.1 | 5.45 | 5.1 | 41040 |
| 1728599400 | 5.1 | -0.06 | -1.16 | 5 | 5.15 | 4.78 | 27664 |
| 1728513000 | 5.16 | 0.15 | 2.99 | 5.0199999 | 5.2 | 5.0199999 | 23547 |
| 1728426600 | 5.01 | -0.11 | -2.15 | 5 | 5.09 | 4.97 | 32685 |
| 1728340200 | 5.12 | 0.03 | 0.59 | 5.19 | 5.33 | 5.05 | 18120 |
| 1728081000 | 5.09 | -0.16 | -3.05 | 5.39 | 5.39 | 5.01 | 36700 |
| 1727994600 | 5.25 | -0.16 | -2.96 | 5.39 | 5.5 | 5.25 | 23485 |
| 1727908200 | 5.41 | 0.07 | 1.31 | 5.45 | 5.82 | 5.3 | 28560 |
| 1727821800 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.4 | 5.11 | 52081 |
| 1727735400 | 5.25 | 0.15 | 2.94 | 5.22 | 5.3 | 5.0599999 | 29332 |
| 1727476200 | 5.1 | 0.09 | 1.80 | 5.09 | 5.1 | 5.01 | 18952 |
| 1727389800 | 5.01 | 0.01 | 0.20 | 4.94 | 5.0326 | 4.85 | 30049 |
| 1727303400 | 5 | 0.05 | 1.01 | 4.96 | 5.0599999 | 4.96 | 21361 |
| 1727217000 | 4.95 | -0.03 | -0.60 | 5.09 | 5.09 | 4.79 | 112421 |
| 1727130600 | 4.98 | -0.38 | -7.09 | 5.28 | 5.4 | 4.92 | 28131 |
| 1726871400 | 5.36 | 0.04 | 0.75 | 5.34 | 5.39 | 5.11 | 76148 |
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
