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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 5.54 | -0.02 | -0.36 | 5.58 | 5.62 | 5.54 | 41284 |
| 1737350100 | 5.5599999 | -0.03 | -0.54 | 5.55 | 5.58 | 5.54 | 18330 |
| 1737090900 | 5.59 | 0.05 | 0.90 | 5.5199999 | 5.59 | 5.5199999 | 4672 |
| 1737004500 | 5.54 | 0.06 | 1.09 | 5.55 | 5.55 | 5.49 | 17567 |
| 1736918100 | 5.48 | -0.01 | -0.18 | 5.55 | 5.55 | 5.48 | 6627 |
| 1736831700 | 5.49 | 0 | 0.00 | 5.53 | 5.53 | 5.49 | 24286 |
| 1736745300 | 5.49 | -0.05 | -0.90 | 5.54 | 5.54 | 5.48 | 25057 |
| 1736486100 | 5.54 | -0.07 | -1.25 | 5.62 | 5.62 | 5.54 | 22361 |
| 1736399700 | 5.61 | -0.16 | -2.77 | 5.73 | 5.73 | 5.58 | 4203 |
| 1736313300 | 5.7699999 | 0.04 | 0.70 | 5.74 | 5.8099999 | 5.74 | 8950 |
| 1736226900 | 5.73 | 0.03 | 0.53 | 5.72 | 5.78 | 5.72 | 15215 |
| 1736140500 | 5.7 | 0.04 | 0.71 | 5.69 | 5.7 | 5.68 | 15078 |
| 1735881300 | 5.66 | 0.13 | 2.35 | 5.57 | 5.67 | 5.57 | 24220 |
| 1735794900 | 5.53 | -0.02 | -0.36 | 5.6 | 5.6 | 5.48 | 23083 |
| 1735617660 | 5.55 | -0.02 | -0.36 | 5.57 | 5.58 | 5.51 | 667 |
| 1735535700 | 5.57 | -0.01 | -0.18 | 5.58 | 5.6 | 5.55 | 3900 |
| 1735276500 | 5.58 | 0.01 | 0.18 | 5.6 | 5.6 | 5.58 | 2482 |
| 1735014060 | 5.57 | 0.07 | 1.27 | 5.53 | 5.58 | 5.53 | 32659 |
| 1734930900 | 5.5 | 0.15 | 2.80 | 5.45 | 5.51 | 5.45 | 6993 |
| 1734671700 | 5.35 | -0.08 | -1.47 | 5.4 | 5.41 | 5.34 | 6865 |
| 1734585300 | 5.43 | -0.05 | -0.91 | 5.45 | 5.54 | 5.41 | 1794 |
| 1734498900 | 5.48 | 0.01 | 0.18 | 5.47 | 5.5 | 5.41 | 112950 |
| 1734412500 | 5.47 | -0.05 | -0.91 | 5.45 | 5.47 | 5.4 | 37720 |
| 1734326100 | 5.5199999 | 0.01 | 0.18 | 5.49 | 5.53 | 5.49 | 6926 |
| 1734066900 | 5.51 | -0.06 | -1.08 | 5.55 | 5.55 | 5.49 | 31665 |
| 1733980500 | 5.57 | -0.06 | -1.07 | 5.62 | 5.62 | 5.5599999 | 7691 |
| 1733894100 | 5.63 | -0.04 | -0.71 | 5.64 | 5.64 | 5.6 | 13157 |
| 1733807700 | 5.67 | 0.11 | 1.98 | 5.59 | 5.67 | 5.59 | 30420 |
| 1733721300 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.57 | 5.54 | 11345 |
| 1733462100 | 5.5599999 | -0.01 | -0.18 | 5.53 | 5.57 | 5.5199999 | 5631 |
| 1733375700 | 5.57 | -0.1 | -1.76 | 5.7 | 5.71 | 5.55 | 22606 |
| 1733289300 | 5.67 | -0.06 | -1.05 | 5.73 | 5.74 | 5.62 | 37477 |
| 1733202900 | 5.73 | 0.01 | 0.17 | 5.73 | 5.78 | 5.73 | 61948 |
| 1733116500 | 5.72 | -0.01 | -0.17 | 5.75 | 5.75 | 5.7 | 2923 |
| 1732857300 | 5.73 | -0.01 | -0.17 | 5.74 | 5.75 | 5.72 | 46718 |
| 1732770900 | 5.74 | 0.08 | 1.41 | 5.68 | 5.75 | 5.68 | 63365 |
| 1732684500 | 5.66 | 0.01 | 0.18 | 5.65 | 5.66 | 5.64 | 11213 |
| 1732598100 | 5.65 | 0.11 | 1.99 | 5.63 | 5.68 | 5.62 | 52893 |
| 1732511700 | 5.54 | 0.06 | 1.09 | 5.48 | 5.55 | 5.48 | 15662 |
| 1732252500 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.45 | 26375 |
| 1732166100 | 5.48 | 0.03 | 0.55 | 5.47 | 5.49 | 5.46 | 34731 |
| 1732079700 | 5.45 | -0.1 | -1.80 | 5.55 | 5.55 | 5.42 | 39238 |
| 1731993300 | 5.55 | -0.02 | -0.36 | 5.53 | 5.55 | 5.5 | 26540 |
| 1731906900 | 5.57 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5599999 | 39532 |
| 1731647700 | 5.61 | 0.13 | 2.37 | 5.58 | 5.62 | 5.58 | 34279 |
| 1731561300 | 5.48 | 0.03 | 0.55 | 5.5 | 5.51 | 5.46 | 18521 |
| 1731474900 | 5.45 | -0.12 | -2.15 | 5.5 | 5.5 | 5.44 | 36825 |
| 1731388500 | 5.57 | -0.06 | -1.07 | 5.61 | 5.61 | 5.55 | 118925 |
| 1731302100 | 5.63 | 0.02 | 0.36 | 5.61 | 5.66 | 5.61 | 56240 |
| 1731042900 | 5.61 | 0.02 | 0.36 | 5.58 | 5.64 | 5.58 | 16494 |
| 1730956500 | 5.59 | -0.49 | -8.06 | 5.86 | 5.86 | 5.58 | 31551 |
| 1730870100 | 6.08 | 0.04 | 0.66 | 6.04 | 6.14 | 6.0199999 | 83653 |
| 1730783700 | 6.04 | 0.13 | 2.20 | 5.98 | 6.07 | 5.98 | 13934 |
| 1730697300 | 5.91 | 0.01 | 0.17 | 5.91 | 5.93 | 5.88 | 13106 |
| 1730438100 | 5.9 | -0.01 | -0.17 | 5.86 | 5.94 | 5.86 | 15922 |
| 1730351700 | 5.91 | 0.05 | 0.85 | 5.86 | 5.92 | 5.86 | 42957 |
| 1730265300 | 5.86 | -0.12 | -2.01 | 5.9 | 5.9 | 5.86 | 28289 |
| 1730178900 | 5.98 | 0.08 | 1.36 | 5.93 | 5.98 | 5.93 | 5522 |
| 1730092500 | 5.9 | 0.07 | 1.20 | 5.88 | 5.94 | 5.88 | 78360 |
| 1729833300 | 5.83 | 0.02 | 0.34 | 5.84 | 5.85 | 5.82 | 6525 |
| 1729746900 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.85 | 5.8 | 4814 |
| 1729660500 | 5.84 | -0.09 | -1.52 | 5.89 | 5.89 | 5.83 | 21435 |
| 1729574100 | 5.93 | -0.03 | -0.50 | 5.98 | 5.99 | 5.93 | 14259 |
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
