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 | -0.32 | -6.0263653484 | 5.31 | 11 | 4.97 | 4548119 | 5.17672163 | DE |
| 4 | -0.29 | -5.49242424242 | 5.28 | 11 | 4.97 | 4213379 | 5.23146769 | DE |
| 12 | -0.27 | -5.13307984791 | 5.26 | 14.51 | 4.6 | 4459792 | 5.3145436 | DE |
| 26 | -3.03 | -37.7805486284 | 8.02 | 14.51 | 4.6 | 4115004 | 5.62178454 | DE |
| 52 | -4.05 | -44.8008849558 | 9.04 | 16.81 | 4.6 | 4848888 | 6.84648285 | DE |
| 156 | -5 | -50.0500500501 | 9.99 | 17.32 | 4.6 | 4093366 | 10.60024897 | DE |
| 260 | -1.11 | -18.1967213115 | 6.1 | 17.32 | 3.27 | 3757787 | 9.14518545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730438100 | 5.3 | 0.03 | 0.57 | 5.22 | 5.3099999 | 5.16 | 2370468 |
| 1730351700 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.5 | 5.255 | 5246106 |
| 1730265300 | 5.28 | -0.13 | -2.40 | 5.42 | 5.74 | 5.24 | 8909186 |
| 1730178900 | 5.41 | 0.08 | 1.50 | 5.36 | 5.43 | 5.2699999 | 4549541 |
| 1730092500 | 5.33 | 0.02 | 0.38 | 5.28 | 5.37 | 5.21 | 1961975 |
| 1729833300 | 5.3099999 | 0.14 | 2.71 | 5.19 | 5.75 | 5.17 | 3573504 |
| 1729746900 | 5.17 | 0.02 | 0.39 | 5.08 | 5.2699999 | 5.0599999 | 6361455 |
| 1729660500 | 5.15 | -0.11 | -2.09 | 5.34 | 5.355 | 5.13 | 4633613 |
| 1729574100 | 5.26 | -0.12 | -2.23 | 5.28 | 5.335 | 5.16 | 3774958 |
| 1729487700 | 5.38 | 0.06 | 1.13 | 5.38 | 5.445 | 5.3 | 2691018 |
| 1729228500 | 5.32 | -0.17 | -3.10 | 5.4 | 9.76 | 4.6 | 3410879 |
| 1729142100 | 5.49 | 0.06 | 1.10 | 5.5 | 7.5 | 5.43 | 5760806 |
| 1729055700 | 5.43 | -0.13 | -2.34 | 5.46 | 5.47 | 5.32 | 2976847 |
| 1728969300 | 5.5599999 | 0.07 | 1.28 | 5.45 | 5.61 | 5.39 | 2887544 |
| 1728882900 | 5.49 | 0.07 | 1.29 | 5.46 | 5.54 | 5.37 | 2425505 |
| 1728623700 | 5.42 | -0.03 | -0.55 | 5.45 | 6.01 | 5.26 | 2135773 |
| 1728537300 | 5.45 | 0.12 | 2.16 | 5.48 | 5.515 | 5.39 | 4476419 |
| 1728450900 | 5.335 | -0.2 | -3.53 | 5.36 | 5.4 | 5.28 | 3676960 |
| 1728364500 | 5.53 | -0.28 | -4.82 | 5.74 | 5.94 | 5.49 | 4869251 |
| 1728278100 | 5.8099999 | 0.16 | 2.83 | 5.89 | 6.03 | 5.79 | 4160934 |
| 1728022500 | 5.65 | -0.1 | -1.74 | 5.7 | 5.7 | 5.25 | 3250537 |
| 1727936100 | 5.75 | -0.11 | -1.88 | 5.85 | 5.905 | 5.7 | 4253247 |
| 1727849700 | 5.86 | 0.14 | 2.45 | 5.7 | 6.01 | 5.64 | 4392621 |
| 1727763300 | 5.72 | -0.11 | -1.89 | 5.73 | 5.79 | 5.7 | 3734942 |
| 1727676900 | 5.83 | 0.19 | 3.37 | 5.76 | 5.925 | 5.76 | 5526333 |
| 1727417700 | 5.64 | 0.16 | 2.92 | 5.64 | 5.76 | 5 | 4968161 |
| 1727331300 | 5.48 | 0.13 | 2.43 | 5.23 | 7 | 5.23 | 4377490 |
| 1727244900 | 5.35 | 0.07 | 1.33 | 5.37 | 5.45 | 5.32 | 3788724 |
| 1727158500 | 5.28 | 0.23 | 4.55 | 5.07 | 5.28 | 5.0599999 | 4059741 |
| 1727072100 | 5.05 | 0.04 | 0.80 | 4.93 | 5.105 | 4.875 | 5223028 |
| 1726812900 | 5.01 | -0.22 | -4.21 | 5.2699999 | 14.51 | 4.97 | 14367523 |
| 1726726500 | 5.23 | 0.17 | 3.36 | 5.0599999 | 6.75 | 5.04 | 6962206 |
| 1726640100 | 5.0599999 | -0.12 | -2.32 | 5.15 | 7 | 4.99 | 4895497 |
| 1726553700 | 5.18 | -0.05 | -0.96 | 5.34 | 5.34 | 5.16 | 3069092 |
| 1726467300 | 5.23 | -0.15 | -2.79 | 5.34 | 5.35 | 5.22 | 5416632 |
| 1726208100 | 5.38 | -0.09 | -1.65 | 5.64 | 5.66 | 5.25 | 5681102 |
| 1726121700 | 5.47 | 0.33 | 6.42 | 5.28 | 7.5 | 5.26 | 6633066 |
| 1726035300 | 5.14 | 0.22 | 4.47 | 4.71 | 5.41 | 4.71 | 11752046 |
| 1725948900 | 4.92 | -0.11 | -2.19 | 5.1 | 5.12 | 4.89 | 4869922 |
| 1725862500 | 5.03 | -0.07 | -1.37 | 5 | 5.16 | 4.96 | 4843317 |
| 1725603300 | 5.1 | -0.18 | -3.41 | 5.2699999 | 5.5 | 5.08 | 3995713 |
| 1725516900 | 5.28 | 0.2 | 3.94 | 5.12 | 5.285 | 5.11 | 5509009 |
| 1725430500 | 5.08 | -0.1 | -1.93 | 5.03 | 5.24 | 5.0199999 | 4018333 |
| 1725344100 | 5.18 | -0.24 | -4.43 | 5.37 | 5.42 | 5.15 | 5000707 |
| 1725257700 | 5.42 | -0.13 | -2.34 | 5.38 | 5.49 | 5.36 | 2391266 |
| 1724998500 | 5.55 | 0.22 | 4.13 | 5.46 | 5.6 | 5 | 5206534 |
| 1724912100 | 5.33 | 0.09 | 1.72 | 5.38 | 5.62 | 5.25 | 7347377 |
| 1724825700 | 5.24 | -0.06 | -1.13 | 5.28 | 5.3099999 | 5.11 | 3751354 |
| 1724739300 | 5.3 | 0.01 | 0.28 | 5.26 | 5.39 | 5.26 | 1854717 |
| 1724652900 | 5.285 | 0.05 | 1.05 | 5.3099999 | 5.37 | 5.2699999 | 1948066 |
| 1724393700 | 5.23 | -0.08 | -1.51 | 5.2 | 5.26 | 5 | 2809026 |
| 1724307300 | 5.3099999 | 0.03 | 0.57 | 5.26 | 5.37 | 5.19 | 2183804 |
| 1724220900 | 5.28 | 0.28 | 5.60 | 4.96 | 5.36 | 4.96 | 3704217 |
| 1724134500 | 5 | 0.01 | 0.20 | 5.07 | 5.13 | 4.97 | 3349242 |
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
