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 | 0 | 4.58 | 4.72 | 4.5 | 44233698 | 4.58943387 | SP |
| 4 | -0.63 | -12.0921305182 | 5.21 | 5.38 | 4.5 | 46331474 | 4.78166268 | SP |
| 12 | -2.64 | -36.5650969529 | 7.22 | 7.28 | 4.5 | 62105539 | 5.54574167 | SP |
| 26 | -1.38 | -23.1543624161 | 5.96 | 10.6699 | 4.5 | 72313817 | 6.35267019 | SP |
| 52 | -2.72 | -37.2602739726 | 7.3 | 10.6699 | 4.5 | 62100919 | 6.54862572 | SP |
| 156 | -19.78 | -81.1986863711 | 24.36 | 31.42 | 4.5 | 37384968 | 10.68607352 | SP |
| 260 | -2.27 | -33.1386861314 | 6.85 | 40.41 | 3.67 | 29412738 | 11.69849166 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752705000 | 4.59 | -0.04 | -0.86 | 4.59 | 4.72 | 4.57 | 70205271 |
| 1752618600 | 4.63 | 0.07 | 1.54 | 4.51 | 4.63 | 4.5 | 51172930 |
| 1752532200 | 4.5599999 | -0.04 | -0.87 | 4.6 | 4.64 | 4.5599999 | 36701921 |
| 1752273000 | 4.6 | 0.07 | 1.55 | 4.61 | 4.64 | 4.5599999 | 38774737 |
| 1752186600 | 4.53 | -0.04 | -0.88 | 4.58 | 4.6 | 4.51 | 24313629 |
| 1752100200 | 4.57 | -0.09 | -1.93 | 4.61 | 4.65 | 4.5599999 | 44444689 |
| 1752013800 | 4.66 | 0.01 | 0.22 | 4.63 | 4.68 | 4.62 | 39706193 |
| 1751927400 | 4.65 | 0.11 | 2.42 | 4.6 | 4.71 | 4.57 | 52042265 |
| 1751576640 | 4.54 | -0.1 | -2.16 | 4.61 | 4.61 | 4.5199999 | 26323403 |
| 1751495400 | 4.64 | -0.07 | -1.49 | 4.72 | 4.74 | 4.64 | 27259520 |
| 1751409000 | 4.71 | 0.02 | 0.43 | 4.74 | 4.76 | 4.68 | 49150562 |
| 1751322600 | 4.69 | -0.07 | -1.47 | 4.71 | 4.765 | 4.67 | 46356282 |
| 1751063400 | 4.76 | -0.08 | -1.65 | 4.8099999 | 4.86 | 4.73 | 57204585 |
| 1750977000 | 4.84 | -0.1 | -2.02 | 4.9 | 4.92 | 4.82 | 40107205 |
| 1750890600 | 4.94 | -0.01 | -0.20 | 4.92 | 4.9878 | 4.91 | 36974384 |
| 1750804200 | 4.95 | -0.2 | -3.88 | 5.0199999 | 5.04 | 4.92 | 43053242 |
| 1750717800 | 5.15 | -0.17 | -3.20 | 5.3 | 5.38 | 5.14 | 79106820 |
| 1750458600 | 5.32 | 0.05 | 0.95 | 5.21 | 5.35 | 5.17 | 71068890 |
| 1750285800 | 5.2699999 | 0.02 | 0.38 | 5.24 | 5.29 | 5.16 | 65033435 |
| 1750199400 | 5.25 | 0.12 | 2.34 | 5.19 | 5.28 | 5.15 | 59496508 |
| 1750113000 | 5.13 | -0.15 | -2.84 | 5.18 | 5.1899 | 5.08 | 51118468 |
| 1749853800 | 5.28 | 0.19 | 3.73 | 5.24 | 5.3099999 | 5.15 | 94584647 |
| 1749767400 | 5.09 | -0.06 | -1.17 | 5.19 | 5.2 | 5.09 | 55212127 |
| 1749681000 | 5.15 | 0.05 | 0.98 | 5.08 | 5.21 | 5.0599999 | 73653857 |
| 1749594600 | 5.1 | -0.09 | -1.73 | 5.18 | 5.21 | 5.1 | 39850792 |
| 1749508200 | 5.19 | -0.01 | -0.19 | 5.2 | 5.23 | 5.15 | 42019937 |
| 1749249000 | 5.2 | -0.17 | -3.17 | 5.22 | 5.2699999 | 5.16 | 70495119 |
| 1749162600 | 5.37 | 0.09 | 1.70 | 5.25 | 5.42 | 5.21 | 74117344 |
| 1749076200 | 5.28 | 0.01 | 0.19 | 5.25 | 5.3 | 5.23 | 40624756 |
| 1748989800 | 5.2699999 | -0.09 | -1.68 | 5.38 | 5.39 | 5.25 | 46506535 |
| 1748903400 | 5.36 | -0.09 | -1.65 | 5.51 | 5.58 | 5.36 | 63934770 |
| 1748644200 | 5.45 | 0.02 | 0.37 | 5.47 | 5.63 | 5.41 | 90197726 |
| 1748557800 | 5.43 | -0.06 | -1.09 | 5.34 | 5.54 | 5.34 | 81205396 |
| 1748471400 | 5.49 | 0.09 | 1.67 | 5.39 | 5.51 | 5.35 | 53606697 |
| 1748385000 | 5.4 | -0.35 | -6.09 | 5.55 | 5.6 | 5.39 | 52454262 |
| 1748039400 | 5.75 | 0.12 | 2.13 | 5.85 | 5.86 | 5.67 | 99926948 |
| 1747953000 | 5.63 | 0.01 | 0.18 | 5.64 | 5.68 | 5.5199999 | 89088520 |
| 1747866600 | 5.62 | 0.27 | 5.05 | 5.48 | 5.66 | 5.37 | 96980274 |
| 1747780200 | 5.35 | 0.06 | 1.13 | 5.36 | 5.45 | 5.32 | 49915724 |
| 1747693800 | 5.29 | -0.02 | -0.38 | 5.49 | 5.49 | 5.28 | 60234960 |
| 1747434600 | 5.3099999 | -0.1 | -1.85 | 5.4 | 5.45 | 5.3099999 | 47800255 |
| 1747348200 | 5.41 | -0.08 | -1.46 | 5.54 | 5.5599999 | 5.4 | 62452508 |
| 1747261800 | 5.49 | -0.01 | -0.18 | 5.49 | 5.55 | 5.45 | 62967709 |
| 1747175400 | 5.5 | -0.12 | -2.14 | 5.6 | 5.63 | 5.44 | 59437445 |
| 1747089000 | 5.62 | -0.61 | -9.79 | 5.66 | 5.82 | 5.62 | 84742545 |
| 1746829800 | 6.23 | 0.03 | 0.48 | 6.16 | 6.29 | 6.13 | 69492909 |
| 1746743400 | 6.2 | -0.13 | -2.05 | 6.19 | 6.315 | 6.0199999 | 82523281 |
| 1746657000 | 6.33 | -0.07 | -1.09 | 6.37 | 6.51 | 6.24 | 81277928 |
| 1746570600 | 6.4 | 0.16 | 2.56 | 6.43 | 6.47 | 6.26 | 79072744 |
| 1746484200 | 6.24 | 0.1 | 1.63 | 6.28 | 6.3099999 | 6.15 | 61705548 |
| 1746225000 | 6.14 | -0.28 | -4.36 | 6.21 | 6.29 | 6.08 | 80960066 |
| 1746138600 | 6.42 | -0.15 | -2.28 | 6.35 | 6.44 | 6.22 | 84046647 |
| 1746052200 | 6.57 | 0.01 | 0.15 | 6.8 | 7.0199 | 6.48 | 94241491 |
| 1745965800 | 6.5599999 | -0.12 | -1.73 | 6.76 | 6.77 | 6.5199999 | 73633492 |
| 1745879400 | 6.6754 | -0 | -0.07 | 6.66 | 6.89 | 6.58 | 77727367 |
| 1745620200 | 6.68 | -0.14 | -2.05 | 6.84 | 6.94 | 6.67 | 78316943 |
| 1745533800 | 6.82 | -0.45 | -6.19 | 7.22 | 7.28 | 6.8 | 60611857 |
| 1745447400 | 7.27 | -0.37 | -4.84 | 7.07 | 7.3425 | 6.85 | 70163603 |
| 1745361000 | 7.64 | -0.62 | -7.51 | 7.96 | 8.0157 | 7.53 | 82020439 |
| 1745274600 | 8.26 | 0.53 | 6.86 | 7.96 | 8.51 | 7.9231 | 110282208 |
| 1744929000 | 7.73 | 0.01 | 0.13 | 7.66 | 7.83 | 7.5 | 83034954 |
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
