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 | 0.19 | 3.02066772655 | 6.29 | 6.68 | 6.25 | 15731 | 6.39855271 | CS |
| 4 | 0.27 | 4.34782608696 | 6.21 | 6.68 | 6.11 | 17548 | 6.41113599 | CS |
| 12 | 1.18 | 22.2641509434 | 5.3 | 7.525 | 5.16 | 21648 | 6.25628305 | CS |
| 26 | -0.35 | -5.12445095168 | 6.83 | 7.525 | 5.16 | 26644 | 6.06473939 | CS |
| 52 | 2.06 | 46.6063348416 | 4.42 | 11.4791 | 4.25 | 41968 | 7.65247697 | CS |
| 156 | 3.88 | 149.230769231 | 2.6 | 11.4791 | 1.36 | 61428 | 5.39205476 | CS |
| 260 | 2.87 | 79.5013850416 | 3.61 | 11.4791 | 1.36 | 51356 | 4.77729086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 6.48 | 0.08 | 1.17 | 6.42 | 6.48 | 6.3 | 9591 |
| 1781735400 | 6.405 | -0.1 | -1.46 | 6.55 | 6.68 | 6.405 | 9813 |
| 1781649000 | 6.5 | 0.13 | 2.04 | 6.41 | 6.68 | 6.41 | 22523 |
| 1781562600 | 6.37 | 0.06 | 0.95 | 6.3 | 6.415 | 6.3 | 21485 |
| 1781303400 | 6.3099999 | -0.04 | -0.63 | 6.35 | 6.4 | 6.3 | 13225 |
| 1781217000 | 6.35 | 0.01 | 0.16 | 6.29 | 6.35 | 6.25 | 11608 |
| 1781130600 | 6.34 | 0.08 | 1.28 | 6.26 | 6.35 | 6.2 | 17646 |
| 1781044200 | 6.26 | -0.14 | -2.19 | 6.43 | 6.455 | 6.26 | 16971 |
| 1780957800 | 6.4 | 0.14 | 2.24 | 6.33 | 6.5 | 6.24 | 24267 |
| 1780698600 | 6.26 | -0.14 | -2.19 | 6.35 | 6.43 | 6.26 | 27673 |
| 1780612200 | 6.4 | -0.01 | -0.16 | 6.46 | 6.5 | 6.35 | 8029 |
| 1780525800 | 6.41 | -0.09 | -1.38 | 6.5 | 6.5 | 6.4 | 7290 |
| 1780439400 | 6.5 | -0.01 | -0.15 | 6.53 | 6.625 | 6.41 | 2443 |
| 1780353000 | 6.51 | -0.14 | -2.11 | 6.59 | 6.638 | 6.4175 | 12524 |
| 1780093800 | 6.65 | 0.04 | 0.61 | 6.64 | 6.65 | 6.44 | 3962 |
| 1780007400 | 6.61 | 0.08 | 1.23 | 6.48 | 6.67 | 6.41 | 19005 |
| 1779921000 | 6.53 | 0.09 | 1.40 | 6.45 | 6.6 | 6.4 | 9379 |
| 1779834600 | 6.44 | -0.15 | -2.28 | 6.5199999 | 6.6 | 6.3099999 | 13410 |
| 1779489000 | 6.59 | 0.2 | 3.13 | 6.37 | 6.59 | 6.21 | 18126 |
| 1779402600 | 6.39 | 0.16 | 2.57 | 6.21 | 6.4 | 6.11 | 74035 |
| 1779316200 | 6.23 | 0.18 | 2.98 | 6.09 | 6.265 | 6.09 | 23624 |
| 1779229800 | 6.05 | -0.05 | -0.82 | 6.07 | 6.195 | 5.95 | 78496 |
| 1779143400 | 6.1 | -0.25 | -3.94 | 6.35 | 6.39 | 6.0505 | 34231 |
| 1778884200 | 6.35 | -0.06 | -0.94 | 6.4 | 6.45 | 6.35 | 3882 |
| 1778797800 | 6.41 | -0.02 | -0.31 | 6.39 | 6.665 | 6.39 | 28882 |
| 1778711400 | 6.43 | 0.03 | 0.47 | 6.4 | 6.525 | 6.25 | 28266 |
| 1778625000 | 6.4 | 0.35 | 5.79 | 6.2699999 | 6.4 | 6.0199999 | 26467 |
| 1778538600 | 6.05 | -0.14 | -2.26 | 6.17 | 6.26 | 5.99 | 32408 |
| 1778279400 | 6.19 | -0.09 | -1.43 | 6.3 | 6.32 | 6.13 | 12302 |
| 1778193000 | 6.28 | 0.08 | 1.29 | 6.2 | 6.3533 | 6.2 | 10638 |
| 1778106600 | 6.2 | 0.15 | 2.48 | 6.05 | 6.2798999 | 6.025 | 29113 |
| 1778020200 | 6.05 | -0.16 | -2.58 | 6.1 | 6.15 | 5.97 | 51905 |
| 1777933800 | 6.21 | -0.24 | -3.72 | 6.33 | 6.69 | 6.14 | 23743 |
| 1777674600 | 6.45 | 0.25 | 4.03 | 6.2 | 6.45 | 6.13 | 4203 |
| 1777588200 | 6.2 | -0.05 | -0.80 | 6.16 | 6.28 | 5.95 | 50655 |
| 1777501800 | 6.25 | -0.27 | -4.14 | 6.5199999 | 6.55 | 6.2 | 23035 |
| 1777415400 | 6.5199999 | 0.01 | 0.15 | 6.53 | 6.5899 | 6.51 | 16735 |
| 1777329000 | 6.51 | -0.07 | -1.06 | 6.54 | 6.7 | 6.51 | 6521 |
| 1777069800 | 6.58 | -0.02 | -0.30 | 6.69 | 6.72 | 6.5199999 | 11176 |
| 1776983400 | 6.6 | -0.74 | -10.08 | 7.24 | 7.24 | 6.5199999 | 47938 |
| 1776897000 | 7.34 | -0.05 | -0.68 | 7.5 | 7.525 | 6.9901 | 25683 |
| 1776810600 | 7.39 | 0.62 | 9.16 | 6.91 | 7.41 | 6.9001 | 68705 |
| 1776724200 | 6.77 | 0.48 | 7.63 | 6.25 | 6.8 | 6.23 | 31364 |
| 1776465000 | 6.29 | 0.69 | 12.32 | 5.62 | 6.42 | 5.55 | 52251 |
| 1776378600 | 5.6 | 0.31 | 5.86 | 5.22 | 5.6849999 | 5.16 | 44838 |
| 1776292200 | 5.29 | 0.06 | 1.15 | 5.23 | 5.3099999 | 5.23 | 4329 |
| 1776205800 | 5.23 | -0.04 | -0.76 | 5.26 | 5.49 | 5.23 | 30564 |
| 1776119400 | 5.2699999 | -0.14 | -2.59 | 5.39 | 5.415 | 5.25 | 4282 |
| 1775860200 | 5.41 | 0.03 | 0.56 | 5.28 | 5.41 | 5.28 | 8311 |
| 1775773800 | 5.38 | -0.14 | -2.54 | 5.41 | 5.41 | 5.2587 | 31729 |
| 1775687400 | 5.5199999 | 0.16 | 2.99 | 5.4 | 5.553 | 5.36 | 14281 |
| 1775601000 | 5.36 | -0.08 | -1.47 | 5.39 | 5.4732 | 5.36 | 4245 |
| 1775514600 | 5.44 | 0.12 | 2.26 | 5.36 | 5.5298999 | 5.36 | 6480 |
| 1775169000 | 5.32 | -0.05 | -0.93 | 5.34 | 5.43 | 5.32 | 3154 |
| 1775082600 | 5.37 | -0.03 | -0.56 | 5.35 | 5.58 | 5.25 | 7689 |
| 1774996200 | 5.4005 | 0.08 | 1.51 | 5.4 | 5.5 | 5.35 | 9554 |
| 1774909800 | 5.32 | 0.01 | 0.19 | 5.3 | 5.53 | 5.25 | 22979 |
| 1774650600 | 5.3099999 | -0.11 | -2.03 | 5.44 | 5.44 | 5.3 | 4310 |
| 1774564200 | 5.42 | 0.09 | 1.69 | 5.3 | 5.42 | 5.26 | 3215 |
| 1774477800 | 5.33 | 0.09 | 1.72 | 5.24 | 5.339 | 5.23 | 9956 |
| 1774391400 | 5.24 | -0.26 | -4.73 | 5.59 | 5.59 | 5.2 | 26946 |
| 1774305000 | 5.5 | 0.12 | 2.23 | 5.57 | 5.665 | 5.3 | 17186 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
