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 | -0.23 | -3.65079365079 | 6.3 | 6.4 | 6.02 | 1226270 | 6.18839426 | DE |
| 4 | -0.01 | -0.164473684211 | 6.08 | 6.4 | 5.985 | 939684 | 6.14439975 | DE |
| 12 | -0.16 | -2.56821829856 | 6.23 | 6.4 | 5.85 | 1119986 | 6.10805568 | DE |
| 26 | -0.52 | -7.89074355083 | 6.59 | 7.57 | 5.85 | 1951067 | 6.33970042 | DE |
| 52 | -0.26 | -4.10742496051 | 6.33 | 7.71 | 5.85 | 1576830 | 6.48772818 | DE |
| 156 | 0.23 | 3.93835616438 | 5.84 | 7.83 | 5.67 | 1487352 | 6.59969454 | DE |
| 260 | -2.88 | -32.1787709497 | 8.95 | 10.43 | 2.82 | 2163277 | 5.88002647 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 6.07 | -0.06 | -0.90 | 6.17 | 6.17 | 6.07 | 801395 |
| 1738818900 | 6.125 | 0.05 | 0.91 | 6.11 | 6.14 | 6.05 | 1254571 |
| 1738732500 | 6.07 | -0.03 | -0.49 | 6.09 | 6.13 | 6.0199999 | 1322499 |
| 1738646100 | 6.1 | -0.03 | -0.49 | 6.2 | 6.2 | 6.09 | 1089285 |
| 1738559700 | 6.13 | -0.2 | -3.16 | 6.24 | 6.2699999 | 6.12 | 1238010 |
| 1738300500 | 6.33 | 0.03 | 0.48 | 6.36 | 6.4 | 6.28 | 1606653 |
| 1738214100 | 6.3 | 0 | 0.00 | 6.3 | 6.35 | 6.28 | 874903 |
| 1738127700 | 6.3 | 0.14 | 2.27 | 6.2 | 6.305 | 6.16 | 1011718 |
| 1738041300 | 6.16 | -0.09 | -1.44 | 6.25 | 6.25 | 6.15 | 913727 |
| 1737695700 | 6.25 | 0.13 | 2.12 | 6.12 | 6.25 | 6.09 | 857770 |
| 1737609300 | 6.12 | -0.1 | -1.61 | 6.2 | 6.21 | 6.11 | 1151068 |
| 1737522900 | 6.22 | 0.11 | 1.80 | 6.17 | 6.26 | 6.16 | 1072576 |
| 1737436500 | 6.11 | 0.04 | 0.66 | 6.09 | 6.17 | 6.09 | 607950 |
| 1737350100 | 6.07 | -0.06 | -0.98 | 6.13 | 6.15 | 6.07 | 482457 |
| 1737090900 | 6.13 | 0.05 | 0.82 | 6.08 | 6.16 | 6.07 | 503098 |
| 1737004500 | 6.08 | 0.05 | 0.83 | 6.1 | 6.14 | 6.07 | 630641 |
| 1736918100 | 6.03 | -0.04 | -0.66 | 6.08 | 6.12 | 6.0199999 | 702896 |
| 1736831700 | 6.07 | 0.05 | 0.83 | 6.0599999 | 6.09 | 5.99 | 1081867 |
| 1736745300 | 6.0199999 | -0.01 | -0.17 | 5.99 | 6.0599999 | 5.985 | 977139 |
| 1736486100 | 6.03 | 0 | 0.00 | 6.05 | 6.08 | 5.99 | 934581 |
| 1736399700 | 6.03 | -0.07 | -1.15 | 6.08 | 6.17 | 6.01 | 795164 |
| 1736313300 | 6.1 | -0.08 | -1.29 | 6.09 | 6.16 | 6.085 | 1063722 |
| 1736226900 | 6.18 | 0.07 | 1.23 | 6.08 | 6.21 | 6.05 | 1244267 |
| 1736140500 | 6.105 | 0.08 | 1.24 | 6.05 | 6.14 | 6.05 | 693096 |
| 1735881300 | 6.03 | 0.01 | 0.17 | 6 | 6.05 | 5.98 | 244985 |
| 1735794900 | 6.0199999 | 0.01 | 0.17 | 6 | 6.05 | 5.97 | 455799 |
| 1735617660 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.09 | 6.01 | 614441 |
| 1735535700 | 6.08 | 0.03 | 0.50 | 6.04 | 6.1 | 6.01 | 446281 |
| 1735276500 | 6.05 | 0.04 | 0.67 | 6.0599999 | 6.11 | 6.01 | 620371 |
| 1735014060 | 6.01 | -0.03 | -0.50 | 6.01 | 6.05 | 5.96 | 234965 |
| 1734930900 | 6.04 | 0.12 | 2.03 | 5.92 | 6.04 | 5.9 | 712404 |
| 1734671700 | 5.92 | -0.06 | -1.00 | 6.01 | 6.01 | 5.88 | 1879984 |
| 1734585300 | 5.98 | -0.06 | -0.91 | 5.9 | 5.98 | 5.86 | 1875380 |
| 1734498900 | 6.035 | -0.02 | -0.25 | 6.04 | 6.07 | 5.97 | 1409033 |
| 1734412500 | 6.05 | 0 | 0.00 | 6.05 | 6.13 | 6.01 | 880015 |
| 1734326100 | 6.05 | -0.06 | -0.98 | 6.09 | 6.13 | 6 | 1039947 |
| 1734066900 | 6.11 | 0.03 | 0.49 | 6.03 | 6.19 | 6.0199999 | 1502531 |
| 1733980500 | 6.08 | 0.19 | 3.23 | 5.95 | 6.095 | 5.94 | 1884773 |
| 1733894100 | 5.89 | -0.02 | -0.34 | 5.9 | 5.93 | 5.85 | 1550768 |
| 1733807700 | 5.91 | -0.07 | -1.17 | 5.95 | 6 | 5.89 | 1405219 |
| 1733721300 | 5.98 | -0.07 | -1.16 | 6.07 | 6.14 | 5.95 | 1116701 |
| 1733462100 | 6.05 | -0.14 | -2.26 | 6.19 | 6.2 | 6.03 | 1722020 |
| 1733375700 | 6.19 | 0.05 | 0.81 | 6.15 | 6.26 | 6.13 | 1813859 |
| 1733289300 | 6.14 | -0.11 | -1.76 | 6.2 | 6.28 | 6.13 | 1204187 |
| 1733202900 | 6.25 | 0.12 | 1.96 | 6.21 | 6.3099999 | 6.19 | 2115344 |
| 1733116500 | 6.13 | -0.08 | -1.29 | 6.24 | 6.25 | 6.13 | 797675 |
| 1732857300 | 6.21 | 0.04 | 0.65 | 6.19 | 6.22 | 6.15 | 766219 |
| 1732770900 | 6.17 | 0.04 | 0.65 | 6.14 | 6.215 | 6.12 | 1063260 |
| 1732684500 | 6.13 | 0.03 | 0.49 | 6.16 | 6.205 | 6.12 | 1240342 |
| 1732598100 | 6.1 | 0.03 | 0.49 | 6.08 | 6.12 | 6.05 | 3055032 |
| 1732511700 | 6.07 | -0.01 | -0.16 | 6.1 | 6.15 | 6.05 | 2007078 |
| 1732252500 | 6.08 | 0.01 | 0.16 | 6.21 | 6.23 | 6.05 | 1391461 |
| 1732166100 | 6.07 | -0.1 | -1.62 | 6.17 | 6.24 | 6.04 | 1723169 |
| 1732079700 | 6.17 | -0.19 | -2.99 | 6.28 | 6.34 | 6.16 | 1045918 |
| 1731993300 | 6.36 | 0.08 | 1.27 | 6.29 | 6.39 | 6.25 | 948778 |
| 1731906900 | 6.28 | -0.02 | -0.32 | 6.26 | 6.32 | 6.24 | 1024692 |
| 1731647700 | 6.3 | 0.11 | 1.78 | 6.33 | 6.34 | 6.23 | 991993 |
| 1731561300 | 6.19 | 0 | 0.00 | 6.23 | 6.29 | 6.15 | 1079530 |
| 1731474900 | 6.19 | -0.05 | -0.80 | 6.15 | 6.21 | 6.13 | 1401588 |
| 1731388500 | 6.24 | 0.09 | 1.46 | 6.15 | 6.25 | 6.13 | 932108 |
| 1731302100 | 6.15 | -0.06 | -0.97 | 6.23 | 6.25 | 6.14 | 845807 |
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
