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 | -0.36 | -6.79245283019 | 5.3 | 5.45 | 4.87 | 2797511 | 5.19755772 | DE |
| 4 | 0.17 | 3.56394129979 | 4.77 | 11.01 | 4.1 | 2557098 | 5.14314267 | DE |
| 12 | -0.18 | -3.515625 | 5.12 | 12.76 | 4.1 | 3824022 | 5.04226553 | DE |
| 26 | -0.81 | -14.0869565217 | 5.75 | 14.51 | 4.1 | 4229362 | 5.1946249 | DE |
| 52 | -2.66 | -35 | 7.6 | 15.51 | 4.1 | 4606761 | 6.26537924 | DE |
| 156 | -7.06 | -58.8333333333 | 12 | 17.32 | 4.1 | 4163457 | 10.21130797 | DE |
| 260 | -1.53 | -23.6476043277 | 6.47 | 17.32 | 3.27 | 3831491 | 9.00766315 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 4.94 | -0.12 | -2.37 | 5.07 | 5.5 | 4.87 | 5050410 |
| 1738214100 | 5.0599999 | -0.08 | -1.56 | 5.16 | 5.16 | 4.96 | 6272723 |
| 1738127700 | 5.14 | 0 | 0.00 | 5.19 | 5.19 | 5.1 | 2588021 |
| 1738041300 | 5.14 | -0.13 | -2.47 | 5.2699999 | 5.295 | 5.1 | 2769220 |
| 1737695700 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.45 | 5 | 2978031 |
| 1737609300 | 5.23 | -0.1 | -1.88 | 5.3 | 5.33 | 5.19 | 2854770 |
| 1737522900 | 5.33 | -0.08 | -1.48 | 5.36 | 5.38 | 5.2699999 | 2270308 |
| 1737436500 | 5.41 | -0.03 | -0.55 | 5.46 | 5.5199999 | 5.33 | 1846459 |
| 1737350100 | 5.44 | 0.15 | 2.84 | 5.18 | 5.49 | 5.15 | 4880683 |
| 1737090900 | 5.29 | 0.17 | 3.32 | 5.15 | 11.01 | 4.1 | 5002562 |
| 1737004500 | 5.12 | 0.06 | 1.19 | 5.15 | 5.21 | 5.11 | 2453401 |
| 1736918100 | 5.0599999 | 0.1 | 2.02 | 4.95 | 5.08 | 4.95 | 2334057 |
| 1736831700 | 4.96 | -0.01 | -0.20 | 5 | 5.03 | 4.905 | 2140350 |
| 1736745300 | 4.97 | 0.03 | 0.61 | 4.9 | 5.015 | 4.88 | 1147324 |
| 1736486100 | 4.94 | -0.02 | -0.40 | 5.01 | 5.09 | 4.9 | 1727900 |
| 1736399700 | 4.96 | -0.09 | -1.78 | 5.01 | 7.5 | 4.92 | 1500744 |
| 1736313300 | 5.05 | 0.1 | 2.02 | 4.9 | 5.09 | 4.9 | 3189346 |
| 1736226900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.12 | 4.87 | 2260469 |
| 1736140500 | 4.98 | 0.07 | 1.43 | 4.92 | 5.09 | 4.83 | 2169592 |
| 1735881300 | 4.91 | 0.05 | 1.03 | 4.87 | 5 | 4.6 | 2233074 |
| 1735794900 | 4.86 | 0.09 | 1.89 | 4.7699999 | 4.86 | 4.7 | 2238543 |
| 1735617660 | 4.7699999 | 0 | 0.00 | 4.74 | 4.8099999 | 4.72 | 863289 |
| 1735535700 | 4.7699999 | -0.06 | -1.24 | 4.8 | 5.75 | 4.74 | 3030548 |
| 1735276500 | 4.83 | 0.01 | 0.21 | 4.84 | 5 | 4.82 | 2570522 |
| 1735014060 | 4.82 | -0.05 | -1.03 | 4.91 | 5.05 | 4.805 | 2212727 |
| 1734930900 | 4.87 | -0.01 | -0.20 | 4.67 | 4.88 | 4.42 | 6992459 |
| 1734671700 | 4.88 | -0.04 | -0.81 | 4.88 | 11.01 | 4.83 | 11692587 |
| 1734585300 | 4.92 | -0.18 | -3.53 | 4.96 | 6 | 4.825 | 6628112 |
| 1734498900 | 5.1 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5.0199999 | 3693301 |
| 1734412500 | 5.05 | 0.03 | 0.60 | 5.01 | 5.12 | 5.01 | 3059226 |
| 1734326100 | 5.0199999 | -0.05 | -0.99 | 4.99 | 5.04 | 4.97 | 2696057 |
| 1734066900 | 5.07 | -0.09 | -1.74 | 4.99 | 5.25 | 4.99 | 2300535 |
| 1733980500 | 5.16 | 0.06 | 1.18 | 5.14 | 5.2 | 5.13 | 4912040 |
| 1733894100 | 5.1 | 0.01 | 0.20 | 4.99 | 5.11 | 4.97 | 3849866 |
| 1733807700 | 5.09 | 0.11 | 2.21 | 5.14 | 5.32 | 5.04 | 5098830 |
| 1733721300 | 4.98 | -0.05 | -0.99 | 4.96 | 5.04 | 4.925 | 4140957 |
| 1733462100 | 5.03 | 0.04 | 0.80 | 5.01 | 5.26 | 4.98 | 3895407 |
| 1733375700 | 4.99 | -0.07 | -1.38 | 4.95 | 5.03 | 4.93 | 4015575 |
| 1733289300 | 5.0599999 | -0.1 | -1.94 | 5.1 | 5.2 | 5.045 | 3299519 |
| 1733202900 | 5.16 | 0 | 0.00 | 5.21 | 5.32 | 5.13 | 6170470 |
| 1733116500 | 5.16 | 0.29 | 5.95 | 4.94 | 5.17 | 4.93 | 6395754 |
| 1732857300 | 4.87 | 0.04 | 0.72 | 4.8099999 | 5.01 | 4.76 | 3517248 |
| 1732770900 | 4.835 | -0.02 | -0.31 | 4.94 | 4.94 | 4.8099999 | 2743612 |
| 1732684500 | 4.85 | 0.05 | 1.04 | 4.79 | 5.5 | 4.72 | 4809341 |
| 1732598100 | 4.8 | -0.09 | -1.84 | 4.94 | 4.95 | 4.76 | 5743563 |
| 1732511700 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.85 | 7218237 |
| 1732252500 | 4.94 | -0.03 | -0.60 | 4.99 | 12.76 | 4.9 | 5917350 |
| 1732166100 | 4.97 | -0.02 | -0.40 | 5.01 | 7 | 4.88 | 4099952 |
| 1732079700 | 4.99 | -0.02 | -0.40 | 5.04 | 5.12 | 4.97 | 8768917 |
| 1731993300 | 5.01 | -0.13 | -2.53 | 5.1 | 5.75 | 4.94 | 3963377 |
| 1731906900 | 5.14 | 0.04 | 0.78 | 5.1 | 5.19 | 5.095 | 2795161 |
| 1731647700 | 5.1 | -0.09 | -1.73 | 5.11 | 5.5 | 5.085 | 3077182 |
| 1731561300 | 5.19 | -0.01 | -0.19 | 5.26 | 11 | 5.08 | 5393616 |
| 1731474900 | 5.2 | 0 | 0.00 | 5.11 | 5.3 | 5.105 | 5937701 |
| 1731388500 | 5.2 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.18 | 5536936 |
| 1731302100 | 5.21 | -0.08 | -1.51 | 5.2 | 5.3 | 5.165 | 2329804 |
| 1731042900 | 5.29 | 0.03 | 0.57 | 5.35 | 5.46 | 5.25 | 2756763 |
| 1730956500 | 5.26 | 0.16 | 3.14 | 5.12 | 6.25 | 5.0599999 | 3433856 |
| 1730870100 | 5.1 | -0.25 | -4.67 | 5.4 | 5.42 | 5.05 | 6770335 |
| 1730783700 | 5.35 | 0.03 | 0.56 | 5.2699999 | 5.4 | 5.25 | 2449556 |
| 1730697300 | 5.32 | 0.02 | 0.38 | 5.32 | 5.38 | 5.21 | 2405870 |
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
