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 | 0.01 | 0.191570881226 | 5.22 | 5.26 | 5.125 | 97017 | 5.2030066 | CS |
| 4 | 0 | 0 | 5.23 | 5.27 | 5.05 | 139898 | 5.16323571 | CS |
| 12 | -0.17 | -3.14814814815 | 5.4 | 5.4701 | 5.05 | 160725 | 5.26609022 | CS |
| 26 | -0.32 | -5.76576576577 | 5.55 | 5.6 | 4.9 | 158934 | 5.29547028 | CS |
| 52 | 0.53 | 11.2765957447 | 4.7 | 5.6 | 4.59 | 156486 | 5.16655468 | CS |
| 156 | -5.75 | -52.3679417122 | 10.98 | 11.05 | 4.08 | 211145 | 5.85016039 | CS |
| 260 | -4.49 | -46.1934156379 | 9.72 | 13.17 | 4.08 | 205879 | 7.85273365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 5.23 | 0.07 | 1.36 | 5.14 | 5.23 | 5.135 | 319391 |
| 1736551800 | 5.16 | -0.05 | -0.96 | 5.21 | 5.21 | 5.125 | 79611 |
| 1736379000 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2288 | 5.19 | 60872 |
| 1736292600 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.1801 | 63477 |
| 1736206200 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.21 | 185141 |
| 1735947000 | 5.22 | 0.13 | 2.55 | 5.14 | 5.22 | 5.14 | 103779 |
| 1735860600 | 5.09 | -0.03 | -0.59 | 5.12 | 5.18 | 5.09 | 115133 |
| 1735687800 | 5.12 | -0.03 | -0.49 | 5.14 | 5.19 | 5.11 | 197409 |
| 1735601400 | 5.1449999 | -0.01 | -0.10 | 5.12 | 5.15 | 5.08 | 346466 |
| 1735342200 | 5.15 | -0.04 | -0.77 | 5.15 | 5.1849999 | 5.1199 | 190706 |
| 1735255800 | 5.19 | 0.01 | 0.19 | 5.15 | 5.21 | 5.1434 | 98966 |
| 1735077840 | 5.18 | 0.04 | 0.78 | 5.13 | 5.21 | 5.13 | 87463 |
| 1734996600 | 5.14 | 0.01 | 0.19 | 5.13 | 5.16 | 5.11 | 92506 |
| 1734737400 | 5.13 | 0.03 | 0.59 | 5.0599999 | 5.17 | 5.05 | 135038 |
| 1734651000 | 5.1 | -0.04 | -0.78 | 5.18 | 5.18 | 5 | 185100 |
| 1734564600 | 5.14 | -0.08 | -1.53 | 5.22 | 5.23 | 5.131 | 178683 |
| 1734478200 | 5.22 | -0.03 | -0.57 | 5.23 | 5.25 | 5.2 | 150082 |
| 1734391800 | 5.25 | -0.04 | -0.76 | 5.23 | 5.2699999 | 5.22 | 147633 |
| 1734132600 | 5.29 | -0.02 | -0.38 | 5.3 | 5.325 | 5.28 | 175921 |
| 1734046200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.315 | 5.2894 | 124338 |
| 1733959800 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.325 | 5.29 | 105529 |
| 1733873400 | 5.2699999 | -0.07 | -1.31 | 5.32 | 5.345 | 5.26 | 191582 |
| 1733787000 | 5.34 | -0.04 | -0.65 | 5.36 | 5.3884 | 5.34 | 99269 |
| 1733527800 | 5.375 | 0.05 | 0.94 | 5.34 | 5.38 | 5.34 | 59623 |
| 1733441400 | 5.325 | -0.02 | -0.28 | 5.36 | 5.37 | 5.315 | 133051 |
| 1733355000 | 5.34 | 0.03 | 0.56 | 5.3 | 5.36 | 5.3 | 132021 |
| 1733268600 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.32 | 5.3 | 91216 |
| 1733182200 | 5.33 | 0.04 | 0.66 | 5.29 | 5.34 | 5.29 | 105406 |
| 1732917840 | 5.295 | 0 | 0.09 | 5.3099999 | 5.3179 | 5.2699999 | 56151 |
| 1732750200 | 5.29 | 0.01 | 0.19 | 5.29 | 5.3 | 5.25 | 120540 |
| 1732663800 | 5.28 | 0.05 | 0.96 | 5.2699999 | 5.28 | 5.24 | 85551 |
| 1732577400 | 5.23 | -0.03 | -0.48 | 5.2699999 | 5.2895 | 5.23 | 145688 |
| 1732318200 | 5.255 | -0.01 | -0.19 | 5.25 | 5.2971 | 5.24 | 179260 |
| 1732231800 | 5.265 | 0.02 | 0.48 | 5.2699999 | 5.2699999 | 5.22 | 325120 |
| 1732145400 | 5.24 | -0.01 | -0.19 | 5.24 | 5.26 | 5.215 | 246653 |
| 1732059000 | 5.25 | 0.01 | 0.19 | 5.21 | 5.26 | 5.205 | 307889 |
| 1731972600 | 5.24 | 0.06 | 1.16 | 5.17 | 5.25 | 5.17 | 233416 |
| 1731713400 | 5.18 | -0.11 | -2.04 | 5.2 | 5.2756 | 5.1614 | 109373 |
| 1731627000 | 5.2878999 | -0.03 | -0.60 | 5.33 | 5.348 | 5.2699999 | 185886 |
| 1731540600 | 5.32 | -0.07 | -1.30 | 5.39 | 5.42 | 5.3 | 297115 |
| 1731454200 | 5.39 | -0.05 | -0.92 | 5.46 | 5.47 | 5.38 | 159551 |
| 1731367800 | 5.44 | 0.01 | 0.09 | 5.4 | 5.4701 | 5.4 | 119062 |
| 1731108600 | 5.4349999 | 0.01 | 0.28 | 5.41 | 5.45 | 5.3971 | 115080 |
| 1731022200 | 5.42 | 0.03 | 0.56 | 5.41 | 5.44 | 5.35 | 141668 |
| 1730935800 | 5.39 | 0.09 | 1.70 | 5.37 | 5.425 | 5.37 | 263558 |
| 1730849400 | 5.3 | 0.07 | 1.34 | 5.25 | 5.3 | 5.25 | 146440 |
| 1730763000 | 5.23 | -0.01 | -0.10 | 5.21 | 5.25 | 5.2 | 192372 |
| 1730500200 | 5.235 | 0 | 0.10 | 5.21 | 5.265 | 5.21 | 175175 |
| 1730413800 | 5.23 | -0.06 | -1.13 | 5.25 | 5.2994 | 5.22 | 194948 |
| 1730327400 | 5.29 | 0 | 0.09 | 5.25 | 5.3099999 | 5.24 | 99924 |
| 1730241000 | 5.285 | 0 | 0.09 | 5.26 | 5.3 | 5.26 | 334502 |
| 1730154600 | 5.28 | 0.01 | 0.19 | 5.2699999 | 5.335 | 5.2699999 | 133171 |
| 1729895400 | 5.2699999 | -0.07 | -1.31 | 5.34 | 5.36 | 5.26 | 285242 |
| 1729809000 | 5.34 | -0.04 | -0.74 | 5.39 | 5.41 | 5.3099999 | 286362 |
| 1729722600 | 5.38 | -0.03 | -0.55 | 5.38 | 5.41 | 5.36 | 210839 |
| 1729636200 | 5.41 | 0 | 0.00 | 5.38 | 5.42 | 5.36 | 104521 |
| 1729549800 | 5.41 | -0.02 | -0.28 | 5.4 | 5.42 | 5.3877 | 162115 |
| 1729290600 | 5.425 | -0.05 | -0.82 | 5.42 | 5.445 | 5.41 | 112055 |
| 1729204200 | 5.47 | -0.02 | -0.36 | 5.48 | 5.49 | 5.41 | 191251 |
| 1729117800 | 5.49 | 0 | 0.00 | 5.5 | 5.51 | 5.49 | 111933 |
| 1729031400 | 5.49 | -0.01 | -0.18 | 5.49 | 5.525 | 5.49 | 169370 |
| 1728945000 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.475 | 53355 |
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
