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 | 0.26 | 4.34056761269 | 5.99 | 6.29 | 5.92 | 53613 | 6.00742059 | CS |
| 4 | 0.2 | 3.30578512397 | 6.05 | 6.29 | 5.71 | 57464 | 5.88562647 | CS |
| 12 | 0.37 | 6.2925170068 | 5.88 | 6.29 | 5.71 | 58701 | 5.95524785 | CS |
| 26 | 0.02 | 0.321027287319 | 6.23 | 6.3199 | 5.3 | 66913 | 5.87940138 | CS |
| 52 | 0.99 | 18.8212927757 | 5.26 | 6.3199 | 5.09 | 66020 | 5.74112596 | CS |
| 156 | -0.7 | -10.071942446 | 6.95 | 7.38 | 4.3 | 58923 | 5.60942605 | CS |
| 260 | -2.12 | -25.3285543608 | 8.37 | 9.7441 | 3.9301 | 53010 | 6.25771642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1737588600 | 6.04 | 0.04 | 0.67 | 6 | 6.07 | 6 | 46083 |
| 1737502200 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 82266 |
| 1737156600 | 5.98 | 0.06 | 1.01 | 5.99 | 5.99 | 5.92 | 32490 |
| 1737070200 | 5.92 | -0.06 | -1.00 | 5.92 | 5.98 | 5.91 | 38527 |
| 1736983800 | 5.9799 | 0.1 | 1.70 | 5.93 | 5.9799 | 5.93 | 59674 |
| 1736897400 | 5.88 | 0.02 | 0.34 | 5.88 | 5.9436 | 5.88 | 35535 |
| 1736811000 | 5.86 | 0.09 | 1.56 | 5.82 | 5.95 | 5.76 | 41759 |
| 1736551800 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.87 | 5.75 | 77830 |
| 1736379000 | 5.79 | 0.05 | 0.87 | 5.75 | 5.8 | 5.73 | 51106 |
| 1736292600 | 5.74 | -0.13 | -2.21 | 5.9 | 5.9 | 5.71 | 124252 |
| 1736206200 | 5.87 | -0.06 | -1.01 | 5.93 | 5.98 | 5.85 | 71364 |
| 1735947000 | 5.93 | -0.01 | -0.17 | 5.92 | 6.03 | 5.92 | 64801 |
| 1735860600 | 5.94 | 0.04 | 0.68 | 5.95 | 5.99 | 5.9 | 41326 |
| 1735687800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9299 | 5.85 | 38487 |
| 1735601400 | 5.85 | -0.13 | -2.17 | 5.85 | 5.95 | 5.85 | 66157 |
| 1735342200 | 5.98 | -0.08 | -1.24 | 6.05 | 6.09 | 5.98 | 47767 |
| 1735255800 | 6.055 | 0 | 0.08 | 6.0599999 | 6.07 | 6.05 | 42616 |
| 1735077840 | 6.05 | 0.05 | 0.83 | 6.03 | 6.08 | 5.995 | 22884 |
| 1734996600 | 6 | 0.02 | 0.33 | 6 | 6.05 | 5.98 | 37545 |
| 1734737400 | 5.98 | 0.08 | 1.36 | 5.96 | 6.0199999 | 5.9106 | 67405 |
| 1734651000 | 5.9 | 0.07 | 1.20 | 5.88 | 6.03 | 5.76 | 209067 |
| 1734564600 | 5.83 | -0.11 | -1.85 | 5.95 | 5.97 | 5.82 | 38174 |
| 1734478200 | 5.94 | 0.02 | 0.34 | 5.95 | 5.965 | 5.9 | 44036 |
| 1734391800 | 5.92 | 0.1 | 1.72 | 6.09 | 6.09 | 5.8846 | 51293 |
| 1734132600 | 5.82 | -0.04 | -0.68 | 5.85 | 5.9326 | 5.82 | 27628 |
| 1734046200 | 5.86 | -0.05 | -0.76 | 5.9 | 5.9 | 5.85 | 17922 |
| 1733959800 | 5.905 | -0.03 | -0.42 | 5.88 | 5.95 | 5.8459 | 32573 |
| 1733873400 | 5.93 | 0.02 | 0.34 | 5.98 | 5.98 | 5.92 | 38242 |
| 1733787000 | 5.91 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 50973 |
| 1733527800 | 5.95 | -0.03 | -0.42 | 5.96 | 5.9859 | 5.94 | 40953 |
| 1733441400 | 5.975 | -0.03 | -0.49 | 5.97 | 6 | 5.95 | 20701 |
| 1733355000 | 6.0045 | 0 | 0.08 | 5.96 | 6.01 | 5.96 | 36600 |
| 1733268600 | 6 | 0.04 | 0.67 | 5.99 | 6.01 | 5.95 | 52630 |
| 1733182200 | 5.96 | 0 | 0.00 | 5.99 | 5.99 | 5.94 | 50885 |
| 1732917840 | 5.96 | -0.01 | -0.08 | 6 | 6.03 | 5.94 | 39269 |
| 1732750200 | 5.965 | 0.03 | 0.50 | 5.96 | 6.03 | 5.93 | 38747 |
| 1732663800 | 5.9353 | -0 | -0.08 | 6.07 | 6.07 | 5.9 | 41357 |
| 1732577400 | 5.94 | -0.09 | -1.49 | 6.0599999 | 6.0599999 | 5.93 | 161799 |
| 1732318200 | 6.03 | 0.11 | 1.86 | 5.95 | 6.03 | 5.93 | 62688 |
| 1732231800 | 5.92 | -0.1 | -1.58 | 5.93 | 5.97 | 5.89 | 56430 |
| 1732145400 | 6.015 | 0.03 | 0.53 | 6.08 | 6.08 | 6 | 41620 |
| 1732059000 | 5.9835 | -0.02 | -0.28 | 6.04 | 6.04 | 5.95 | 49422 |
| 1731972600 | 6 | 0.03 | 0.50 | 5.94 | 6.07 | 5.94 | 37036 |
| 1731713400 | 5.97 | 0 | 0.00 | 6.04 | 6.04 | 5.92 | 30020 |
| 1731627000 | 5.97 | -0.04 | -0.67 | 6.01 | 6.0455 | 5.97 | 35297 |
| 1731540600 | 6.01 | 0.03 | 0.50 | 6.04 | 6.08 | 5.99 | 43377 |
| 1731454200 | 5.98 | -0.13 | -2.13 | 6.11 | 6.1321 | 5.9612 | 63927 |
| 1731367800 | 6.11 | 0.02 | 0.33 | 6.11 | 6.16 | 6.0701 | 21662 |
| 1731108600 | 6.09 | 0.02 | 0.36 | 6.07 | 6.12 | 6.035 | 51494 |
| 1731022200 | 6.0679 | 0.04 | 0.71 | 6 | 6.07 | 6 | 55920 |
| 1730935800 | 6.025 | -0.06 | -0.90 | 6.04 | 6.0599999 | 6 | 38605 |
| 1730849400 | 6.08 | 0.16 | 2.62 | 5.96 | 6.22 | 5.93 | 422519 |
| 1730763000 | 5.925 | 0.04 | 0.59 | 5.97 | 5.97 | 5.9008 | 40603 |
| 1730500200 | 5.89 | 0.05 | 0.86 | 5.88 | 5.9 | 5.8594 | 36523 |
| 1730413800 | 5.84 | -0.02 | -0.34 | 5.9 | 5.9 | 5.83 | 41546 |
| 1730327400 | 5.86 | 0.08 | 1.42 | 5.8099999 | 5.9 | 5.78 | 55486 |
| 1730241000 | 5.7779999 | -0.08 | -1.40 | 5.85 | 5.85 | 5.775 | 47381 |
| 1730154600 | 5.86 | -0.1 | -1.68 | 5.96 | 5.98 | 5.76 | 118537 |
| 1729895400 | 5.96 | 0.03 | 0.44 | 5.94 | 5.99 | 5.85 | 39789 |
| 1729809000 | 5.934 | -0.12 | -1.92 | 6.0199999 | 6.0199999 | 5.8486 | 45228 |
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
