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 |
|---|---|---|---|---|---|---|---|
| 1722356100 | 5.424 | 0.06 | 1.16 | 5.356 | 5.444 | 5.314 | 1246934 |
| 1722269700 | 5.362 | -0.05 | -1.00 | 5.432 | 5.464 | 5.336 | 1061990 |
| 1722010500 | 5.416 | -0.03 | -0.59 | 5.466 | 5.478 | 5.386 | 1014584 |
| 1721924100 | 5.448 | -0.09 | -1.55 | 5.497 | 5.508 | 5.378 | 1414033 |
| 1721837700 | 5.534 | -0.02 | -0.43 | 5.586 | 5.601 | 5.502 | 1111175 |
| 1721751300 | 5.558 | 0.05 | 0.83 | 5.5199999 | 5.578 | 5.5 | 934163 |
| 1721664900 | 5.5119999 | 0.06 | 1.10 | 5.468 | 5.5439999 | 5.468 | 1219078 |
| 1721405700 | 5.452 | 0.02 | 0.41 | 5.414 | 5.452 | 5.406 | 1054572 |
| 1721319300 | 5.43 | 0.08 | 1.42 | 5.376 | 5.462 | 5.376 | 1654992 |
| 1721232900 | 5.354 | 0.06 | 1.10 | 5.29 | 5.376 | 5.258 | 1404768 |
| 1721146500 | 5.296 | 0.06 | 1.18 | 5.206 | 5.296 | 5.186 | 1577219 |
| 1721060100 | 5.234 | 0.01 | 0.23 | 5.202 | 5.268 | 5.16 | 1474964 |
| 1720800900 | 5.222 | 0.05 | 0.89 | 5.194 | 5.228 | 5.1849999 | 1483526 |
| 1720714500 | 5.176 | -0.02 | -0.38 | 5.2 | 5.21 | 5.07 | 3965087 |
| 1720628100 | 5.196 | 0.1 | 2.04 | 5.102 | 5.196 | 5.064 | 1802367 |
| 1720541700 | 5.092 | -0.01 | -0.27 | 5.094 | 5.112 | 5.0359999 | 658002 |
| 1720455300 | 5.106 | 0.03 | 0.63 | 5.038 | 5.168 | 5.038 | 1069139 |
| 1720196100 | 5.074 | -0.06 | -1.17 | 5.108 | 5.132 | 5.018 | 723313 |
| 1720109700 | 5.134 | 0.13 | 2.56 | 5.034 | 5.134 | 5.0199999 | 1498414 |
| 1720023300 | 5.006 | 0.02 | 0.32 | 4.992 | 5.0599999 | 4.991 | 1273841 |
| 1719936900 | 4.99 | -0.06 | -1.27 | 5.008 | 5.0359999 | 4.958 | 893398 |
| 1719850500 | 5.054 | 0.11 | 2.25 | 5.084 | 5.114 | 4.993 | 539940 |
| 1719591300 | 4.9429999 | -0.01 | -0.22 | 4.982 | 4.994 | 4.926 | 981215 |
| 1719504900 | 4.954 | 0 | 0.08 | 4.959 | 4.969 | 4.923 | 566197 |
| 1719418500 | 4.95 | -0.06 | -1.20 | 5.018 | 5.026 | 4.9269999 | 561214 |
| 1719332100 | 5.01 | 0 | 0.04 | 5.046 | 5.066 | 4.942 | 948838 |
| 1719245700 | 5.008 | 0.07 | 1.36 | 4.98 | 5.016 | 4.936 | 1112253 |
| 1718986500 | 4.941 | -0.16 | -3.12 | 5.08 | 5.086 | 4.896 | 1281434 |
| 1718900100 | 5.1 | 0.05 | 0.95 | 5.046 | 5.1 | 5.0199999 | 1110726 |
| 1718813700 | 5.0519999 | 0.05 | 1.00 | 5.002 | 5.07 | 4.976 | 1407166 |
| 1718727300 | 5.002 | 0.14 | 2.92 | 4.926 | 5.002 | 4.9189999 | 977638 |
| 1718640900 | 4.86 | -0.02 | -0.31 | 4.913 | 4.94 | 4.839 | 727136 |
| 1718381700 | 4.875 | -0.11 | -2.11 | 4.979 | 4.982 | 4.782 | 2383884 |
| 1718295300 | 4.98 | -0.12 | -2.28 | 5.0759999 | 5.098 | 4.957 | 1825229 |
| 1718208900 | 5.096 | -0.01 | -0.16 | 5.158 | 5.168 | 5.0519999 | 1706117 |
| 1718122500 | 5.104 | -0.17 | -3.15 | 5.264 | 5.272 | 5.046 | 1805586 |
| 1718036100 | 5.2699999 | 0.01 | 0.19 | 5.212 | 5.2699999 | 5.19 | 1605144 |
| 1717776900 | 5.26 | 0.05 | 0.96 | 5.21 | 5.272 | 5.144 | 1328424 |
| 1717690500 | 5.21 | 0.19 | 3.87 | 5.0439999 | 5.215 | 5.0039999 | 2856074 |
| 1717604100 | 5.016 | -0.01 | -0.24 | 5.05 | 5.072 | 4.973 | 1452446 |
| 1717517700 | 5.0279999 | -0.27 | -5.02 | 5.282 | 5.29 | 5.006 | 2525710 |
| 1717431300 | 5.2939999 | 0.02 | 0.46 | 5.2779999 | 5.322 | 5.2699999 | 2085423 |
| 1717172100 | 5.2699999 | 0.02 | 0.30 | 5.25 | 5.287 | 5.24 | 2656008 |
| 1717085700 | 5.2539999 | 0.12 | 2.30 | 5.13 | 5.258 | 5.13 | 1515267 |
| 1716999300 | 5.136 | -0.05 | -0.89 | 5.17 | 5.212 | 5.108 | 1414758 |
| 1716912900 | 5.182 | 0.07 | 1.41 | 5.112 | 5.182 | 5.112 | 1309633 |
| 1716826500 | 5.11 | -0 | -0.04 | 5.134 | 5.15 | 5.102 | 565578 |
| 1716567300 | 5.112 | 0.02 | 0.35 | 5.046 | 5.126 | 5.022 | 1638330 |
| 1716480900 | 5.094 | 0.04 | 0.79 | 5.07 | 5.104 | 5.0519999 | 1732158 |
| 1716394500 | 5.054 | 0 | 0.04 | 5.086 | 5.088 | 5.029 | 1822060 |
| 1716308100 | 5.0519999 | 0.07 | 1.34 | 4.968 | 5.0519999 | 4.966 | 1762968 |
| 1716221700 | 4.985 | 0.1 | 2.01 | 4.905 | 4.985 | 4.892 | 472570 |
| 1715962500 | 4.8869999 | 0.07 | 1.37 | 4.822 | 4.896 | 4.822 | 622162 |
| 1715876100 | 4.821 | -0.06 | -1.13 | 4.9 | 4.92 | 4.821 | 919250 |
| 1715789700 | 4.876 | -0.08 | -1.61 | 4.978 | 4.985 | 4.836 | 1510561 |
| 1715703300 | 4.956 | 0.04 | 0.81 | 4.925 | 4.967 | 4.891 | 447594 |
| 1715616900 | 4.916 | -0.01 | -0.24 | 4.924 | 4.932 | 4.885 | 606647 |
| 1715357700 | 4.928 | 0.05 | 1.03 | 4.901 | 4.946 | 4.874 | 677405 |
| 1715271300 | 4.878 | -0.04 | -0.89 | 4.9269999 | 4.94 | 4.854 | 1191661 |
| 1715184900 | 4.922 | -0.02 | -0.30 | 4.949 | 4.958 | 4.883 | 1530300 |
| 1715098500 | 4.937 | 0.07 | 1.44 | 4.885 | 4.938 | 4.866 | 1444477 |
| 1715012100 | 4.867 | 0.11 | 2.36 | 4.795 | 4.888 | 4.785 | 835605 |
| 1714752900 | 4.755 | -0.18 | -3.65 | 4.967 | 4.987 | 4.747 | 2162098 |
| 1714666500 | 4.9349999 | -0.02 | -0.34 | 5.0039999 | 5.032 | 4.923 | 2344537 |
| 1714580100 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
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
