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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737134100 | 6.015 | -0.01 | -0.17 | 6.045 | 6.0599999 | 6 | 178668 |
| 1737047700 | 6.025 | -0.29 | -4.59 | 6.05 | 6.065 | 5.955 | 165189 |
| 1736961300 | 6.315 | 0.07 | 1.12 | 6.275 | 6.385 | 6.2 | 49985 |
| 1736874900 | 6.245 | 0.05 | 0.89 | 6.3 | 6.325 | 6.19 | 19693 |
| 1736788500 | 6.19 | -0.2 | -3.05 | 6.39 | 6.39 | 6.175 | 66957 |
| 1736529300 | 6.385 | 0.03 | 0.47 | 6.33 | 6.5 | 6.32 | 74241 |
| 1736442900 | 6.355 | 0.29 | 4.70 | 6.08 | 6.365 | 6.045 | 139090 |
| 1736356500 | 6.07 | -0.04 | -0.65 | 6.105 | 6.13 | 5.99 | 72458 |
| 1736270100 | 6.11 | -0.17 | -2.71 | 6.24 | 6.255 | 6.09 | 61013 |
| 1736183700 | 6.28 | -0.17 | -2.64 | 6.51 | 6.535 | 6.245 | 39302 |
| 1735924500 | 6.45 | 0.04 | 0.55 | 6.45 | 6.625 | 6.4475 | 30498 |
| 1735838100 | 6.415 | 0.12 | 1.95 | 6.405 | 6.48 | 6.3949999 | 30335 |
| 1735751700 | 6.2925 | 0 | 0.00 | 6.2925 | 6.2925 | 6.2925 | 0 |
| 1735665300 | 6.2925 | 0 | 0.00 | 6.2925 | 6.2925 | 6.2925 | 0 |
| 1735578900 | 6.2925 | -0.12 | -1.83 | 6.355 | 6.375 | 6.195 | 38801 |
| 1735319700 | 6.41 | 0.11 | 1.75 | 6.44 | 6.5 | 6.325 | 52799 |
| 1735233300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735146900 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1735060500 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734974100 | 6.3 | 0.14 | 2.19 | 6.24 | 6.32 | 6.235 | 49025 |
| 1734714900 | 6.165 | 0.26 | 4.31 | 6.12 | 6.235 | 6.12 | 91875 |
| 1734628500 | 5.91 | 0.13 | 2.16 | 5.695 | 5.94 | 5.695 | 36830 |
| 1734542100 | 5.785 | 0 | 0.09 | 5.785 | 5.82 | 5.74 | 43204 |
| 1734455700 | 5.78 | -0.13 | -2.12 | 5.875 | 5.885 | 5.765 | 62290 |
| 1734369300 | 5.905 | -0.04 | -0.67 | 5.945 | 5.985 | 5.9 | 79954 |
| 1734110100 | 5.945 | -0.09 | -1.49 | 6.01 | 6.01 | 5.92 | 21967 |
| 1734023700 | 6.035 | -0.03 | -0.49 | 6.07 | 6.07 | 5.985 | 33195 |
| 1733937300 | 6.065 | -0.05 | -0.74 | 6.12 | 6.15 | 6.065 | 31304 |
| 1733850900 | 6.11 | 0 | 0.08 | 6.09 | 6.1449999 | 6.045 | 31532 |
| 1733764500 | 6.105 | -0.03 | -0.41 | 6.135 | 6.155 | 6.065 | 30349 |
| 1733505300 | 6.13 | -0.11 | -1.68 | 6.275 | 6.36 | 6.105 | 140342 |
| 1733418900 | 6.235 | -0.03 | -0.48 | 6.26 | 6.36 | 6.2 | 69914 |
| 1733332500 | 6.265 | 0.14 | 2.29 | 6.26 | 6.335 | 6.225 | 63070 |
| 1733246100 | 6.125 | -0.06 | -0.89 | 6.25 | 6.295 | 6.125 | 144498 |
| 1733159700 | 6.18 | 0.19 | 3.17 | 6.04 | 6.225 | 6.03 | 195909 |
| 1732900500 | 5.99 | 0.2 | 3.36 | 5.905 | 6.005 | 5.905 | 53073 |
| 1732814100 | 5.795 | -0.05 | -0.77 | 5.87 | 5.88 | 5.795 | 9505 |
| 1732727700 | 5.84 | 0.11 | 1.83 | 5.765 | 5.865 | 5.735 | 74783 |
| 1732641300 | 5.735 | 0.06 | 1.06 | 5.7 | 5.76 | 5.675 | 94754 |
| 1732554900 | 5.675 | -0.11 | -1.90 | 5.78 | 5.845 | 5.6449999 | 97763 |
| 1732295700 | 5.785 | 0.11 | 1.85 | 5.6849999 | 5.785 | 5.635 | 68369 |
| 1732209300 | 5.68 | -0.05 | -0.87 | 5.78 | 5.785 | 5.665 | 36237 |
| 1732122900 | 5.73 | -0.09 | -1.46 | 5.83 | 5.83 | 5.72 | 36772 |
| 1732036500 | 5.815 | 0.04 | 0.61 | 5.76 | 5.835 | 5.745 | 28310 |
| 1731950100 | 5.78 | -0.09 | -1.45 | 5.845 | 5.85 | 5.735 | 106195 |
| 1731690900 | 5.865 | -0.06 | -0.93 | 5.885 | 5.93 | 5.855 | 22665 |
| 1731604500 | 5.92 | 0.02 | 0.34 | 5.8949999 | 5.94 | 5.825 | 78233 |
| 1731518100 | 5.9 | -0.23 | -3.75 | 6.08 | 6.11 | 5.9 | 115441 |
| 1731431700 | 6.13 | -0.05 | -0.81 | 6.11 | 6.14 | 6.085 | 24112 |
| 1731345300 | 6.18 | 0.12 | 1.98 | 6.135 | 6.195 | 6.125 | 43222 |
| 1731086100 | 6.0599999 | 0.06 | 1.08 | 6.03 | 6.225 | 5.955 | 94808 |
| 1730999700 | 5.995 | 0.22 | 3.81 | 5.79 | 6.03 | 5.765 | 198452 |
| 1730913300 | 5.775 | -0.06 | -1.03 | 5.965 | 6.035 | 5.765 | 77964 |
| 1730826900 | 5.835 | 0.12 | 2.01 | 5.7 | 5.855 | 5.7 | 67248 |
| 1730740500 | 5.72 | -0.2 | -3.30 | 5.78 | 5.855 | 5.655 | 120775 |
| 1730481300 | 5.915 | -0.19 | -3.03 | 6.0599999 | 6.15 | 5.915 | 41197 |
| 1730394900 | 6.1 | -0.03 | -0.49 | 5.73 | 6.165 | 5.675 | 115971 |
| 1730308500 | 6.13 | -0.04 | -0.65 | 6.19 | 6.22 | 6.13 | 87355 |
| 1730222100 | 6.17 | -0.07 | -1.12 | 6.32 | 6.34 | 6.17 | 98824 |
| 1730135700 | 6.24 | 0.13 | 2.13 | 6.15 | 6.255 | 6.115 | 49077 |
| 1729872900 | 6.11 | -0.03 | -0.49 | 6.0599999 | 6.135 | 6.05 | 34557 |
| 1729786500 | 6.14 | -0.04 | -0.65 | 6.21 | 6.3 | 6.14 | 55470 |
| 1729700100 | 6.18 | -0.1 | -1.51 | 6.2699999 | 6.3099999 | 6.17 | 53391 |
| 1729613700 | 6.275 | 0.11 | 1.78 | 6.225 | 6.29 | 6.13 | 50359 |
| 1729527300 | 6.165 | -0.09 | -1.44 | 6.345 | 6.345 | 6.135 | 120806 |
| 1729268100 | 6.255 | 0.04 | 0.64 | 6.275 | 6.36 | 6.23 | 73399 |
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
