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 | 0.13 | 2.29681978799 | 5.66 | 5.89 | 5.59 | 891197 | 5.74196099 | DE |
| 4 | 0.3 | 5.46448087432 | 5.49 | 5.89 | 5.48 | 884088 | 5.67572724 | DE |
| 12 | 1.01 | 21.129707113 | 4.78 | 5.89 | 4.75 | 1205204 | 5.55346535 | DE |
| 26 | 0.99 | 20.625 | 4.8 | 5.89 | 4.54 | 1159721 | 5.15994333 | DE |
| 52 | 1.73 | 42.6108374384 | 4.06 | 5.89 | 4.04 | 1280459 | 4.89615443 | DE |
| 156 | -0.21 | -3.5 | 6 | 6.16 | 2.97 | 1954299 | 4.55049527 | DE |
| 260 | -2.16 | -27.1698113208 | 7.95 | 8.94 | 2.585 | 2228686 | 4.85302877 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 5.79 | 0.08 | 1.40 | 5.78 | 5.88 | 5.7699999 | 617423 |
| 1732166100 | 5.71 | -0.05 | -0.87 | 5.8 | 5.82 | 5.71 | 1181906 |
| 1732079700 | 5.76 | -0.09 | -1.54 | 5.83 | 5.86 | 5.59 | 1296479 |
| 1731993300 | 5.85 | 0.12 | 2.09 | 5.7 | 5.89 | 5.7 | 823250 |
| 1731906900 | 5.73 | 0.04 | 0.70 | 5.67 | 5.75 | 5.66 | 1094546 |
| 1731647700 | 5.69 | 0.06 | 1.07 | 5.69 | 5.7 | 5.655 | 663077 |
| 1731561300 | 5.63 | -0.02 | -0.35 | 5.66 | 5.68 | 5.6 | 578633 |
| 1731474900 | 5.65 | -0.07 | -1.22 | 5.64 | 5.72 | 5.62 | 532560 |
| 1731388500 | 5.72 | 0.06 | 1.06 | 5.66 | 5.76 | 5.63 | 967343 |
| 1731302100 | 5.66 | -0.09 | -1.57 | 5.74 | 5.74 | 5.66 | 489653 |
| 1731042900 | 5.75 | 0.01 | 0.17 | 5.82 | 5.85 | 5.725 | 533958 |
| 1730956500 | 5.74 | 0 | 0.00 | 5.75 | 5.8099999 | 5.6849999 | 737502 |
| 1730870100 | 5.74 | 0.14 | 2.50 | 5.66 | 5.74 | 5.64 | 931811 |
| 1730783700 | 5.6 | -0.04 | -0.71 | 5.57 | 5.62 | 5.57 | 478778 |
| 1730697300 | 5.64 | 0.14 | 2.55 | 5.5599999 | 5.67 | 5.54 | 614231 |
| 1730438100 | 5.5 | -0.1 | -1.79 | 5.5599999 | 5.62 | 5.5 | 711282 |
| 1730351700 | 5.6 | -0.04 | -0.71 | 5.62 | 5.64 | 5.55 | 1001725 |
| 1730265300 | 5.64 | -0.12 | -2.00 | 5.75 | 5.82 | 5.63 | 1509173 |
| 1730178900 | 5.755 | 0.09 | 1.68 | 5.7 | 5.7699999 | 5.68 | 1400614 |
| 1730092500 | 5.66 | 0.06 | 1.07 | 5.62 | 5.68 | 5.615 | 1077057 |
| 1729833300 | 5.6 | 0.06 | 1.08 | 5.5599999 | 5.63 | 5.54 | 990148 |
| 1729746900 | 5.54 | 0.04 | 0.64 | 5.49 | 5.59 | 5.48 | 1249948 |
| 1729660500 | 5.505 | -0.01 | -0.09 | 5.51 | 5.585 | 5.5 | 417360 |
| 1729574100 | 5.51 | -0.05 | -0.90 | 5.51 | 5.54 | 5.495 | 530000 |
| 1729487700 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.6 | 5.5199999 | 831203 |
| 1729228500 | 5.5199999 | -0.08 | -1.43 | 5.59 | 5.59 | 5.5 | 770657 |
| 1729142100 | 5.6 | 0.06 | 1.08 | 5.59 | 5.64 | 5.5199999 | 1178034 |
| 1729055700 | 5.54 | 0 | 0.00 | 5.5199999 | 5.62 | 5.5199999 | 845804 |
| 1728969300 | 5.54 | 0.03 | 0.54 | 5.53 | 5.55 | 5.465 | 671950 |
| 1728882900 | 5.51 | 0.02 | 0.36 | 5.53 | 5.535 | 5.46 | 544414 |
| 1728623700 | 5.49 | 0.05 | 0.92 | 5.42 | 5.51 | 5.42 | 615211 |
| 1728537300 | 5.44 | -0.02 | -0.37 | 5.46 | 5.49 | 5.43 | 495767 |
| 1728450900 | 5.46 | 0 | 0.00 | 5.47 | 5.49 | 5.44 | 829913 |
| 1728364500 | 5.46 | 0.05 | 0.92 | 5.41 | 5.51 | 5.39 | 844825 |
| 1728278100 | 5.41 | -0.01 | -0.18 | 5.48 | 5.48 | 5.36 | 368740 |
| 1728022500 | 5.42 | 0 | 0.00 | 5.38 | 5.43 | 5.35 | 569128 |
| 1727936100 | 5.42 | -0.08 | -1.45 | 5.5 | 5.5 | 5.35 | 1535566 |
| 1727849700 | 5.5 | 0.01 | 0.18 | 5.47 | 5.51 | 5.44 | 1117090 |
| 1727763300 | 5.49 | 0.01 | 0.18 | 5.48 | 5.57 | 5.47 | 1042033 |
| 1727676900 | 5.48 | 0.02 | 0.37 | 5.49 | 5.545 | 5.46 | 996606 |
| 1727417700 | 5.46 | -0.08 | -1.44 | 5.5599999 | 5.57 | 5.44 | 566239 |
| 1727331300 | 5.54 | 0.05 | 0.91 | 5.5599999 | 5.6 | 5.5199999 | 1354706 |
| 1727244900 | 5.49 | -0.02 | -0.36 | 5.54 | 5.59 | 5.4 | 1024998 |
| 1727158500 | 5.51 | 0.11 | 2.04 | 5.42 | 5.5199999 | 5.38 | 1533343 |
| 1727072100 | 5.4 | 0 | 0.00 | 5.39 | 5.42 | 5.33 | 853773 |
| 1726812900 | 5.4 | -0.02 | -0.37 | 5.43 | 5.47 | 5.39 | 2594515 |
| 1726726500 | 5.42 | -0.05 | -0.91 | 5.41 | 5.49 | 5.39 | 3226834 |
| 1726640100 | 5.47 | -0.06 | -1.08 | 5.49 | 5.5199999 | 5.43 | 817628 |
| 1726553700 | 5.53 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5 | 861523 |
| 1726467300 | 5.53 | -0.03 | -0.54 | 5.59 | 5.64 | 5.53 | 931918 |
| 1726208100 | 5.5599999 | -0.08 | -1.42 | 5.6 | 5.62 | 5.5199999 | 1480984 |
| 1726121700 | 5.64 | 0.06 | 1.08 | 5.61 | 5.65 | 5.58 | 1195888 |
| 1726035300 | 5.58 | 0.05 | 0.90 | 5.6 | 5.63 | 5.545 | 1340600 |
| 1725948900 | 5.53 | -0.03 | -0.54 | 5.59 | 5.6 | 5.5 | 1242667 |
| 1725862500 | 5.5599999 | 0.01 | 0.18 | 5.5 | 5.58 | 5.47 | 1208122 |
| 1725603300 | 5.55 | 0.04 | 0.73 | 5.51 | 5.57 | 5.49 | 1730032 |
| 1725516900 | 5.51 | 0.02 | 0.36 | 5.54 | 5.5599999 | 5.48 | 4578999 |
| 1725430500 | 5.49 | -0.01 | -0.18 | 5.51 | 5.5599999 | 5.42 | 2061952 |
| 1725344100 | 5.5 | -0.26 | -4.43 | 5.76 | 5.76 | 5.49 | 1778407 |
| 1725257700 | 5.755 | 0.17 | 2.95 | 5.76 | 5.875 | 5.73 | 2512335 |
| 1724998500 | 5.59 | 0.8 | 16.70 | 5.12 | 5.71 | 5.12 | 7043011 |
| 1724912100 | 4.79 | -0.02 | -0.42 | 4.78 | 4.8 | 4.75 | 623090 |
| 1724825700 | 4.8099999 | -0.01 | -0.21 | 4.79 | 4.83 | 4.78 | 895276 |
| 1724739300 | 4.82 | -0.11 | -2.23 | 4.85 | 4.925 | 4.82 | 888560 |
| 1724652900 | 4.93 | 0.11 | 2.28 | 4.87 | 4.955 | 4.84 | 760221 |
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
Premium
