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 | -0.09 | -1.75438596491 | 5.13 | 5.2 | 4.96 | 937171 | 5.02801737 | DE |
| 4 | -0.36 | -6.66666666667 | 5.4 | 5.48 | 4.91 | 884477 | 5.18673298 | DE |
| 12 | -1.05 | -17.2413793103 | 6.09 | 6.23 | 4.91 | 870689 | 5.55934683 | DE |
| 26 | -1.21 | -19.36 | 6.25 | 6.835 | 4.91 | 791641 | 5.89097589 | DE |
| 52 | -1.56 | -23.6363636364 | 6.6 | 7.29 | 4.91 | 804785 | 6.15800268 | DE |
| 156 | -3.55 | -41.3271245634 | 8.59 | 10.42 | 4.91 | 648624 | 7.34799667 | DE |
| 260 | -3.46 | -40.7058823529 | 8.5 | 10.42 | 4.91 | 666388 | 7.45671599 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 5.04 | -0.02 | -0.40 | 5.04 | 5.07 | 5.0199999 | 816945 |
| 1732770900 | 5.0599999 | 0.09 | 1.81 | 5.0199999 | 5.09 | 5.01 | 737877 |
| 1732684500 | 4.97 | -0.02 | -0.40 | 4.99 | 5.04 | 4.96 | 473623 |
| 1732598100 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.96 | 609455 |
| 1732511700 | 4.98 | -0.11 | -2.16 | 5.14 | 5.14 | 4.98 | 1992778 |
| 1732252500 | 5.09 | -0.04 | -0.78 | 5.17 | 5.19 | 5.09 | 446399 |
| 1732166100 | 5.13 | 0.02 | 0.39 | 5.13 | 5.2 | 5.11 | 1163602 |
| 1732079700 | 5.11 | -0.03 | -0.58 | 5.14 | 5.17 | 5.07 | 940914 |
| 1731993300 | 5.14 | -0.04 | -0.77 | 5.05 | 5.17 | 4.91 | 3004795 |
| 1731906900 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.19 | 5.01 | 911965 |
| 1731647700 | 5.07 | -0.15 | -2.87 | 5.15 | 5.16 | 5.04 | 840023 |
| 1731561300 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.3 | 5.2 | 928939 |
| 1731474900 | 5.2699999 | -0.04 | -0.75 | 5.32 | 5.33 | 5.24 | 958133 |
| 1731388500 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.35 | 5.2699999 | 886900 |
| 1731302100 | 5.35 | -0.05 | -0.93 | 5.38 | 5.4 | 5.33 | 546151 |
| 1731042900 | 5.4 | 0.04 | 0.75 | 5.44 | 5.44 | 5.38 | 386410 |
| 1730956500 | 5.36 | 0 | 0.00 | 5.43 | 5.47 | 5.335 | 789978 |
| 1730870100 | 5.36 | 0.01 | 0.19 | 5.44 | 5.48 | 5.35 | 619371 |
| 1730783700 | 5.35 | -0.08 | -1.47 | 5.4 | 5.42 | 5.34 | 517219 |
| 1730697300 | 5.43 | 0.03 | 0.56 | 5.4 | 5.45 | 5.37 | 409223 |
| 1730438100 | 5.4 | 0.04 | 0.75 | 5.34 | 5.42 | 5.33 | 545295 |
| 1730351700 | 5.36 | -0.01 | -0.19 | 5.4 | 5.42 | 5.32 | 718375 |
| 1730265300 | 5.37 | -0.06 | -1.10 | 5.45 | 5.46 | 5.37 | 924714 |
| 1730178900 | 5.43 | 0.01 | 0.18 | 5.49 | 5.49 | 5.41 | 976812 |
| 1730092500 | 5.42 | -0.01 | -0.18 | 5.48 | 5.48 | 5.39 | 674726 |
| 1729833300 | 5.43 | 0 | 0.00 | 5.42 | 5.515 | 5.42 | 891443 |
| 1729746900 | 5.43 | 0 | 0.00 | 5.4 | 5.465 | 5.375 | 727693 |
| 1729660500 | 5.43 | 0.07 | 1.31 | 5.44 | 5.44 | 5.365 | 711178 |
| 1729574100 | 5.36 | -0.12 | -2.19 | 5.4 | 5.45 | 5.32 | 1361746 |
| 1729487700 | 5.48 | -0.07 | -1.26 | 5.58 | 5.58 | 5.46 | 1353231 |
| 1729228500 | 5.55 | -0.11 | -1.94 | 5.67 | 5.68 | 5.51 | 1721195 |
| 1729142100 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.65 | 1749519 |
| 1729055700 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.62 | 729860 |
| 1728969300 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.6 | 863284 |
| 1728882900 | 5.6 | -0.05 | -0.88 | 5.73 | 5.73 | 5.57 | 963284 |
| 1728623700 | 5.65 | -0.02 | -0.35 | 5.69 | 5.69 | 5.62 | 730048 |
| 1728537300 | 5.67 | 0.01 | 0.18 | 5.66 | 5.78 | 5.64 | 732206 |
| 1728450900 | 5.66 | -0.02 | -0.35 | 5.68 | 5.68 | 5.595 | 1277704 |
| 1728364500 | 5.68 | -0.03 | -0.44 | 5.72 | 5.7699999 | 5.65 | 1269786 |
| 1728278100 | 5.705 | 0.03 | 0.44 | 5.72 | 5.75 | 5.64 | 714270 |
| 1728022500 | 5.68 | -0.19 | -3.24 | 5.92 | 5.92 | 5.59 | 1782646 |
| 1727936100 | 5.87 | -0.13 | -2.17 | 6.03 | 6.03 | 5.85 | 649615 |
| 1727849700 | 6 | 0.01 | 0.17 | 6 | 6.05 | 5.91 | 493062 |
| 1727763300 | 5.99 | -0.1 | -1.64 | 6.07 | 6.11 | 5.96 | 577839 |
| 1727676900 | 6.09 | -0.08 | -1.30 | 6.18 | 6.22 | 6.07 | 766956 |
| 1727417700 | 6.17 | 0.06 | 0.98 | 6.1 | 6.18 | 6.07 | 709756 |
| 1727331300 | 6.11 | 0.09 | 1.50 | 6.05 | 6.18 | 6.04 | 1955364 |
| 1727244900 | 6.0199999 | 0.01 | 0.25 | 5.94 | 6.03 | 5.94 | 488082 |
| 1727158500 | 6.005 | 0.09 | 1.61 | 5.9 | 6.015 | 5.88 | 407823 |
| 1727072100 | 5.91 | 0.05 | 0.85 | 5.86 | 5.93 | 5.79 | 461292 |
| 1726812900 | 5.86 | -0.09 | -1.51 | 5.94 | 5.95 | 5.84 | 1967424 |
| 1726726500 | 5.95 | 0 | 0.00 | 5.99 | 5.99 | 5.94 | 785711 |
| 1726640100 | 5.95 | -0.05 | -0.83 | 5.98 | 6.03 | 5.91 | 439538 |
| 1726553700 | 6 | 0.01 | 0.17 | 6.01 | 6.04 | 5.975 | 407793 |
| 1726467300 | 5.99 | 0.02 | 0.34 | 6 | 6.035 | 5.95 | 489731 |
| 1726208100 | 5.97 | -0.09 | -1.49 | 6.08 | 6.08 | 5.95 | 432133 |
| 1726121700 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.07 | 5.97 | 334303 |
| 1726035300 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1725948900 | 6.03 | -0.02 | -0.33 | 6.08 | 6.1 | 6.01 | 527722 |
| 1725862500 | 6.05 | -0.15 | -2.42 | 6.15 | 6.15 | 6.0199999 | 513210 |
| 1725603300 | 6.2 | 0.13 | 2.14 | 6.03 | 6.23 | 6.03 | 1011141 |
| 1725516900 | 6.07 | 0 | 0.00 | 6.09 | 6.1 | 6.03 | 508956 |
| 1725430500 | 6.07 | -0.15 | -2.41 | 6.19 | 6.19 | 6.0599999 | 519972 |
| 1725344100 | 6.22 | -0.08 | -1.27 | 6.3 | 6.3099999 | 6.2 | 395899 |
| 1725257700 | 6.3 | 0.11 | 1.78 | 6.15 | 6.32 | 6.12 | 849330 |
| 1724998500 | 6.19 | -0.01 | -0.16 | 6.25 | 6.25 | 6.11 | 1076363 |
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
