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 | 0.6 | 9.20245398773 | 6.52 | 7.34 | 6.39 | 390505 | 7.06206374 | CS |
| 4 | 0.24 | 3.48837209302 | 6.88 | 7.34 | 6.25 | 409705 | 6.73373126 | CS |
| 12 | 0.31 | 4.55212922173 | 6.81 | 7.34 | 5.95 | 324418 | 6.53203432 | CS |
| 26 | -2.59 | -26.6735324408 | 9.71 | 10.35 | 5.78 | 297524 | 7.06659507 | CS |
| 52 | 1.46 | 25.7950530035 | 5.66 | 10.4 | 4.72 | 338317 | 7.07997932 | CS |
| 156 | -0.88 | -11 | 8 | 21.499 | 4.62 | 2719710 | 12.71374971 | CS |
| 260 | -5.38 | -43.04 | 12.5 | 21.499 | 1.775 | 4510766 | 8.67415475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 7.19 | -0.05 | -0.69 | 7.31 | 7.33 | 6.92 | 564077 |
| 1735255800 | 7.24 | 0.17 | 2.40 | 6.99 | 7.34 | 6.98 | 289176 |
| 1735077840 | 7.07 | 0.42 | 6.32 | 6.59 | 7.085 | 6.59 | 401039 |
| 1734996600 | 6.65 | 0.13 | 1.99 | 6.5199999 | 6.66 | 6.39 | 307728 |
| 1734737400 | 6.5199999 | 0.25 | 3.99 | 6.2699999 | 6.64 | 6.265 | 378514 |
| 1734651000 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.48 | 6.25 | 434159 |
| 1734564600 | 6.3099999 | -0.28 | -4.25 | 6.5599999 | 6.68 | 6.25 | 637068 |
| 1734478200 | 6.59 | -0.1 | -1.49 | 6.7 | 6.7 | 6.46 | 386738 |
| 1734391800 | 6.69 | -0.08 | -1.18 | 6.76 | 6.77 | 6.62 | 316821 |
| 1734132600 | 6.77 | 0.07 | 1.04 | 6.68 | 6.77 | 6.55 | 178159 |
| 1734046200 | 6.7 | -0.23 | -3.32 | 6.93 | 6.98 | 6.59 | 385843 |
| 1733959800 | 6.93 | 0.03 | 0.43 | 6.95 | 7 | 6.7822 | 343670 |
| 1733873400 | 6.9 | 0.06 | 0.88 | 6.8 | 6.9499 | 6.76 | 260956 |
| 1733787000 | 6.84 | 0.35 | 5.39 | 6.53 | 7.05 | 6.53 | 1029463 |
| 1733527800 | 6.49 | -0.17 | -2.55 | 6.6 | 6.74 | 6.365 | 347978 |
| 1733441400 | 6.66 | 0.07 | 1.06 | 6.58 | 6.7 | 6.515 | 359114 |
| 1733355000 | 6.59 | -0.17 | -2.51 | 6.82 | 6.845 | 6.58 | 297077 |
| 1733268600 | 6.76 | -0.05 | -0.73 | 6.85 | 6.95 | 6.725 | 340975 |
| 1733182200 | 6.81 | -0.07 | -1.02 | 6.88 | 7.05 | 6.71 | 525836 |
| 1732917840 | 6.88 | 0.11 | 1.62 | 6.8 | 6.97 | 6.73 | 402569 |
| 1732750200 | 6.77 | 0.64 | 10.44 | 6.17 | 6.8 | 6.17 | 875754 |
| 1732663800 | 6.13 | 0.1 | 1.66 | 6.04 | 6.2699999 | 6.04 | 284661 |
| 1732577400 | 6.03 | -0.34 | -5.34 | 6.26 | 6.38 | 6.0199999 | 379396 |
| 1732318200 | 6.37 | 0.11 | 1.76 | 6.26 | 6.43 | 6.21 | 467993 |
| 1732231800 | 6.26 | 0.09 | 1.46 | 6.22 | 6.35 | 6.18 | 305738 |
| 1732145400 | 6.17 | -0.02 | -0.32 | 6.2 | 6.33 | 6.1 | 199351 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.2 | 6.23 | 6.11 | 201683 |
| 1731972600 | 6.24 | 0.14 | 2.30 | 6.14 | 6.2699 | 6.105 | 160260 |
| 1731713400 | 6.1 | -0.19 | -3.02 | 6.24 | 6.45 | 6.0199999 | 256432 |
| 1731627000 | 6.29 | 0.17 | 2.78 | 6.22 | 6.335 | 6.13 | 230018 |
| 1731540600 | 6.12 | 0.03 | 0.49 | 6.07 | 6.26 | 5.95 | 366745 |
| 1731454200 | 6.09 | -0.13 | -2.09 | 6.2 | 6.29 | 6.07 | 306428 |
| 1731367800 | 6.22 | -0.16 | -2.51 | 6.3099999 | 6.4 | 6.09 | 344399 |
| 1731108600 | 6.38 | -0.31 | -4.63 | 6.68 | 6.74 | 6.34 | 242306 |
| 1731022200 | 6.69 | -0.02 | -0.30 | 6.7 | 6.84 | 6.58 | 308828 |
| 1730935800 | 6.71 | 0.31 | 4.84 | 6.45 | 6.82 | 6.3 | 279752 |
| 1730849400 | 6.4 | -0.07 | -1.08 | 6.48 | 6.5199999 | 6.2699999 | 347147 |
| 1730763000 | 6.47 | 0.31 | 5.03 | 6.5 | 6.985 | 6.4 | 635250 |
| 1730500200 | 6.16 | -0.16 | -2.53 | 6.41 | 6.425 | 6.14 | 222082 |
| 1730413800 | 6.32 | 0.01 | 0.16 | 6.39 | 6.41 | 6.24 | 145019 |
| 1730327400 | 6.3099999 | -0.01 | -0.16 | 6.38 | 6.5199999 | 6.25 | 168150 |
| 1730241000 | 6.32 | 0.08 | 1.28 | 6.3099999 | 6.32 | 6.13 | 180232 |
| 1730154600 | 6.24 | -0.13 | -2.04 | 6.2 | 6.35 | 6.15 | 192801 |
| 1729895400 | 6.37 | -0.06 | -0.93 | 6.42 | 6.43 | 6.3099999 | 177994 |
| 1729809000 | 6.43 | 0.17 | 2.72 | 6.29 | 6.4349999 | 6.224 | 171961 |
| 1729722600 | 6.26 | -0.11 | -1.73 | 6.29 | 6.32 | 6.2 | 148176 |
| 1729636200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.505 | 6.32 | 235848 |
| 1729549800 | 6.3099999 | 0.06 | 0.96 | 6.34 | 6.34 | 6.155 | 202701 |
| 1729290600 | 6.25 | -0.06 | -0.95 | 6.28 | 6.3272 | 6.12 | 259917 |
| 1729204200 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.33 | 6.2 | 217745 |
| 1729117800 | 6.26 | -0.07 | -1.11 | 6.39 | 6.39 | 6.23 | 238653 |
| 1729031400 | 6.33 | -0.26 | -3.95 | 6.5 | 6.5 | 6.22 | 332752 |
| 1728945000 | 6.59 | -0.02 | -0.30 | 6.51 | 6.59 | 6.4 | 232012 |
| 1728685800 | 6.61 | 0.04 | 0.61 | 6.51 | 6.6238 | 6.45 | 170919 |
| 1728599400 | 6.57 | 0.23 | 3.63 | 6.38 | 6.6 | 6.35 | 228359 |
| 1728513000 | 6.34 | -0.06 | -0.94 | 6.3 | 6.45 | 6.29 | 192644 |
| 1728426600 | 6.4 | -0.27 | -4.05 | 6.54 | 6.61 | 6.2029 | 412678 |
| 1728340200 | 6.67 | -0.05 | -0.74 | 6.81 | 6.88 | 6.53 | 306491 |
| 1728081000 | 6.72 | -0.02 | -0.30 | 6.94 | 6.94 | 6.65 | 228175 |
| 1727994600 | 6.74 | 0.26 | 4.01 | 6.51 | 6.805 | 6.33 | 409438 |
| 1727908200 | 6.48 | -0.06 | -0.92 | 6.67 | 6.74 | 6.32 | 362914 |
| 1727821800 | 6.54 | 0.27 | 4.31 | 6.25 | 6.57 | 6.15 | 456278 |
| 1727735400 | 6.2699999 | 0.11 | 1.79 | 6.18 | 6.37 | 6.065 | 244025 |
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
