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 | 0.7001 | 8.79522613065 | 7.96 | 8.815 | 7.1 | 12966912 | 7.55370213 | SP |
| 4 | 3.3801 | 64.0170454545 | 5.28 | 9.0101 | 4.66 | 10857269 | 7.24792332 | SP |
| 12 | 2.8401 | 48.7989690722 | 5.82 | 9.0101 | 4.24 | 5468205 | 6.59189491 | SP |
| 26 | -6.6199 | -43.3239528796 | 15.28 | 16.16 | 4.03 | 3616119 | 7.06936369 | SP |
| 52 | -6.6199 | -43.3239528796 | 15.28 | 16.16 | 4.03 | 3616119 | 7.06936369 | SP |
| 156 | -6.6199 | -43.3239528796 | 15.28 | 16.16 | 4.03 | 3616119 | 7.06936369 | SP |
| 260 | -6.6199 | -43.3239528796 | 15.28 | 16.16 | 4.03 | 3616119 | 7.06936369 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 7.39 | -0.15 | -1.99 | 7.68 | 7.7088 | 7.17 | 13950699 |
| 1732059000 | 7.54 | -0.27 | -3.46 | 7.5 | 7.7612 | 7.45 | 13875725 |
| 1731972600 | 7.81 | 0.31 | 4.13 | 7.525 | 8.025 | 7.385 | 13934094 |
| 1731713400 | 7.5 | -0.01 | -0.13 | 7.37 | 7.5 | 7.1 | 8985868 |
| 1731627000 | 7.51 | -0.4 | -5.06 | 7.96 | 8.03 | 7.32 | 13699606 |
| 1731540600 | 7.91 | -0.61 | -7.16 | 8.28 | 8.78 | 7.6702 | 19704141 |
| 1731454200 | 8.52 | -0.46 | -5.12 | 8.46 | 8.6397 | 8.11 | 20305899 |
| 1731367800 | 8.98 | 2.03 | 29.21 | 8.03 | 9.0101 | 7.92 | 31782400 |
| 1731108600 | 6.95 | 0.17 | 2.51 | 6.99 | 7.15 | 6.71 | 13039838 |
| 1731022200 | 6.78 | 0.93 | 15.80 | 6.38 | 6.8299 | 6.24 | 12379526 |
| 1730935800 | 5.855 | 1.1 | 23.00 | 5.615 | 5.905 | 5.51 | 8965036 |
| 1730849400 | 4.76 | 0 | 0.11 | 4.89 | 4.99 | 4.66 | 5231712 |
| 1730763000 | 4.755 | -0.4 | -7.67 | 4.91 | 4.91 | 4.6782 | 4740708 |
| 1730500200 | 5.15 | 0.02 | 0.39 | 5.22 | 5.44 | 5.0199999 | 3726396 |
| 1730413800 | 5.13 | -0.66 | -11.40 | 5.64 | 5.6484 | 5.11 | 6163526 |
| 1730327400 | 5.79 | 0.11 | 1.94 | 5.94 | 6.1 | 5.7699999 | 7231105 |
| 1730241000 | 5.68 | 0.51 | 9.86 | 5.64 | 5.92 | 5.59 | 6561510 |
| 1730154600 | 5.17 | 0.13 | 2.58 | 5.26 | 5.295 | 5.09 | 4049793 |
| 1729895400 | 5.04 | -0.26 | -4.91 | 5.315 | 5.44 | 4.94 | 4770747 |
| 1729809000 | 5.3 | 0.09 | 1.73 | 5.28 | 5.34 | 5.16 | 2899840 |
| 1729722600 | 5.21 | -0.52 | -9.08 | 5.5 | 5.54 | 4.96 | 4631571 |
| 1729636200 | 5.73 | -0.23 | -3.86 | 5.74 | 5.7899 | 5.62 | 2289248 |
| 1729549800 | 5.96 | 0.12 | 2.05 | 6.0199999 | 6.0199999 | 5.8400999 | 3190251 |
| 1729290600 | 5.84 | 0.24 | 4.29 | 5.7 | 5.96 | 5.675 | 2797964 |
| 1729204200 | 5.6 | -0.11 | -1.84 | 5.68 | 5.7699999 | 5.51 | 1761098 |
| 1729117800 | 5.705 | 0.11 | 1.88 | 5.7699999 | 5.84 | 5.6 | 2057708 |
| 1729031400 | 5.6 | -0.15 | -2.61 | 5.66 | 6.03 | 5.34 | 3680821 |
| 1728945000 | 5.75 | 0.69 | 13.64 | 5.45 | 5.82 | 5.42 | 3303613 |
| 1728685800 | 5.0599999 | 0.38 | 8.12 | 4.91 | 5.115 | 4.9008 | 2869661 |
| 1728599400 | 4.68 | -0.21 | -4.29 | 4.79 | 4.9 | 4.53 | 3114228 |
| 1728513000 | 4.89 | -0.1 | -2.00 | 4.93 | 5.12 | 4.84 | 2009967 |
| 1728426600 | 4.99 | -0.02 | -0.40 | 4.96 | 5.05 | 4.82 | 1719143 |
| 1728340200 | 5.01 | 0.04 | 0.80 | 5.14 | 5.33 | 4.9 | 2725081 |
| 1728081000 | 4.97 | 0.32 | 6.88 | 4.7699999 | 5.01 | 4.6407999 | 3387435 |
| 1727994600 | 4.65 | -0.09 | -1.90 | 4.65 | 4.7 | 4.47 | 3788316 |
| 1727908200 | 4.74 | -0.48 | -9.20 | 4.98 | 5.188792 | 4.73 | 4333344 |
| 1727821800 | 5.22 | -0.49 | -8.58 | 5.76 | 5.774 | 5.0199999 | 3372823 |
| 1727735400 | 5.71 | -0.52 | -8.35 | 5.86 | 5.89 | 5.615 | 2248991 |
| 1727476200 | 6.23 | 0.22 | 3.66 | 6.03 | 6.365 | 5.96 | 2518486 |
| 1727389800 | 6.01 | 0.36 | 6.37 | 5.9 | 6.07 | 5.8099999 | 2638734 |
| 1727303400 | 5.65 | -0.36 | -5.99 | 5.86 | 5.915 | 5.615 | 1768511 |
| 1727217000 | 6.01 | -0.11 | -1.80 | 5.94 | 6.05 | 5.74 | 2776375 |
| 1727130600 | 6.12 | 0.57 | 10.17 | 6.015 | 6.25 | 5.93 | 2266293 |
| 1726871400 | 5.555 | 0.34 | 6.42 | 5.53 | 5.6794 | 5.4399 | 2463178 |
| 1726785000 | 5.22 | 0.6 | 12.99 | 5.16 | 5.35 | 5.04 | 2797322 |
| 1726698600 | 4.62 | -0.16 | -3.35 | 4.61 | 4.83 | 4.51 | 2528639 |
| 1726612200 | 4.78 | 0.24 | 5.29 | 4.66 | 4.945 | 4.59 | 2087916 |
| 1726525800 | 4.54 | -0.58 | -11.33 | 4.61 | 4.625 | 4.4501 | 2815063 |
| 1726266600 | 5.12 | 0.26 | 5.35 | 4.795 | 5.1449999 | 4.79 | 2459716 |
| 1726180200 | 4.86 | 0.09 | 1.89 | 4.8 | 4.875 | 4.65 | 1742218 |
| 1726093800 | 4.7699999 | -0.18 | -3.64 | 4.74 | 4.8999 | 4.5 | 1913971 |
| 1726007400 | 4.95 | 0.12 | 2.48 | 4.78 | 4.985 | 4.68 | 1487867 |
| 1725921000 | 4.83 | 0.53 | 12.20 | 4.67 | 4.835 | 4.515 | 2011793 |
| 1725661800 | 4.305 | -0.61 | -12.41 | 5.0599999 | 5.0599999 | 4.24 | 4721918 |
| 1725575400 | 4.915 | -0.41 | -7.61 | 5.0599999 | 5.12 | 4.84 | 2122034 |
| 1725489000 | 5.32 | 0.06 | 1.04 | 5.07 | 5.47 | 5.035 | 2891953 |
| 1725402600 | 5.265 | -0.3 | -5.31 | 5.57 | 5.57 | 5.22 | 2078112 |
| 1725057000 | 5.5599999 | -0.12 | -2.11 | 5.74 | 5.74 | 5.21 | 3199815 |
| 1724970600 | 5.68 | 0.11 | 1.97 | 5.82 | 5.96 | 5.585 | 1535438 |
| 1724884200 | 5.57 | -0.38 | -6.39 | 5.65 | 5.755 | 5.34 | 3047661 |
| 1724797800 | 5.95 | -0.46 | -7.18 | 6.14 | 6.14 | 5.83 | 3733218 |
| 1724711400 | 6.41 | -0.37 | -5.46 | 6.67 | 6.69 | 6.385 | 1901041 |
| 1724452200 | 6.78 | 0.69 | 11.33 | 6.35 | 6.795 | 6.2201 | 2656414 |
| 1724365800 | 6.09 | -0.21 | -3.33 | 6.21 | 6.21 | 6.01 | 1267622 |
| 1724279400 | 6.3 | 0.22 | 3.62 | 5.99 | 6.32 | 5.78 | 2530556 |
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
