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 | -0.17 | -3.05206463196 | 5.57 | 5.63 | 5.31 | 2435981 | 5.46036172 | DE |
| 4 | -0.39 | -6.73575129534 | 5.79 | 6.16 | 5.3 | 2659465 | 5.76803118 | DE |
| 12 | -0.46 | -7.84982935154 | 5.86 | 7 | 3.61 | 3043346 | 5.50455684 | DE |
| 26 | 1.36 | 33.6633663366 | 4.04 | 7 | 2.7 | 3315557 | 5.28426907 | DE |
| 52 | 1.58 | 41.3612565445 | 3.82 | 7 | 2.7 | 2811318 | 4.78743508 | DE |
| 156 | 0.52 | 10.6557377049 | 4.88 | 7 | 2.7 | 2927217 | 4.81116039 | DE |
| 260 | 3.64 | 206.818181818 | 1.76 | 7.465 | 1.67 | 3602720 | 4.58131729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782368100 | 5.35 | -0.06 | -1.11 | 5.32 | 5.39 | 5.26 | 2089331 |
| 1782281700 | 5.41 | -0.07 | -1.28 | 5.49 | 5.5 | 5.4 | 2101268 |
| 1782195300 | 5.48 | -0.09 | -1.62 | 5.57 | 5.61 | 5.48 | 2204977 |
| 1782108900 | 5.57 | 0.1 | 1.83 | 5.5599999 | 5.6 | 5.46 | 1217131 |
| 1781849700 | 5.47 | 0.07 | 1.30 | 5.4 | 5.5 | 5.34 | 4726812 |
| 1781763300 | 5.4 | -0.14 | -2.53 | 5.57 | 5.63 | 5.39 | 1929716 |
| 1781676900 | 5.54 | -0.03 | -0.54 | 5.47 | 5.59 | 5.3 | 3592551 |
| 1781590500 | 5.57 | 0.01 | 0.18 | 5.49 | 5.64 | 5.48 | 2320688 |
| 1781504100 | 5.5599999 | -0.5 | -8.18 | 6.03 | 6.03 | 5.53 | 4077666 |
| 1781244900 | 6.055 | 0.04 | 0.58 | 5.98 | 6.1 | 5.94 | 2016595 |
| 1781158500 | 6.0199999 | 0.04 | 0.67 | 6 | 6.07 | 5.94 | 1590300 |
| 1781072100 | 5.98 | -0.13 | -2.13 | 5.98 | 6.14 | 5.95 | 1661882 |
| 1780985700 | 6.11 | 0.06 | 0.99 | 6.03 | 6.1449999 | 5.97 | 3116762 |
| 1780640100 | 6.05 | -0.1 | -1.63 | 6.13 | 6.13 | 5.98 | 2142753 |
| 1780553700 | 6.15 | 0.13 | 2.07 | 6.0199999 | 6.16 | 5.95 | 3552691 |
| 1780467300 | 6.025 | 0.18 | 2.99 | 5.92 | 6.04 | 5.89 | 2949655 |
| 1780380900 | 5.85 | -0.05 | -0.85 | 5.95 | 5.99 | 5.84 | 3590664 |
| 1780294500 | 5.9 | 0.08 | 1.37 | 5.75 | 5.94 | 5.72 | 2601658 |
| 1780035300 | 5.82 | 0.06 | 1.04 | 5.82 | 5.835 | 5.71 | 2689201 |
| 1779948900 | 5.76 | 0.01 | 0.17 | 5.79 | 5.87 | 5.65 | 2446861 |
| 1779862500 | 5.75 | 0.09 | 1.59 | 5.74 | 5.8 | 5.7 | 3455942 |
| 1779776100 | 5.66 | -0.16 | -2.75 | 5.8 | 5.85 | 5.5 | 2824290 |
| 1779689700 | 5.82 | 0.39 | 7.18 | 5.49 | 5.86 | 5.37 | 5991063 |
| 1779430500 | 5.43 | -0.04 | -0.73 | 5.4 | 5.47 | 5.36 | 2231203 |
| 1779344100 | 5.47 | 0.01 | 0.18 | 5.38 | 5.49 | 5.32 | 1932611 |
| 1779257700 | 5.46 | -0.05 | -0.91 | 5.54 | 5.57 | 5.42 | 2566872 |
| 1779171300 | 5.51 | 0.23 | 4.36 | 5.35 | 5.55 | 5.33 | 2296054 |
| 1779084900 | 5.28 | 0.09 | 1.73 | 5.35 | 5.4 | 5.2 | 2454802 |
| 1778825700 | 5.19 | 0.18 | 3.59 | 5.09 | 5.22 | 5.0599999 | 2125190 |
| 1778739300 | 5.01 | -0.05 | -0.99 | 4.96 | 5.07 | 4.91 | 1871550 |
| 1778652900 | 5.0599999 | 0.12 | 2.43 | 5 | 5.09 | 4.9 | 1870699 |
| 1778566500 | 4.94 | -0.11 | -2.18 | 5.08 | 5.14 | 4.93 | 1489108 |
| 1778480100 | 5.05 | 0.02 | 0.40 | 5.07 | 5.11 | 5.0199999 | 1685138 |
| 1778220900 | 5.03 | -0.05 | -0.98 | 5.07 | 5.11 | 4.99 | 2183950 |
| 1778134500 | 5.08 | -0.24 | -4.51 | 5.2 | 5.23 | 5.0199999 | 4200473 |
| 1778048100 | 5.32 | -0.2 | -3.54 | 5.51 | 5.51 | 5.3 | 2081252 |
| 1777961700 | 5.515 | -0.01 | -0.09 | 5.5 | 5.5599999 | 5.45 | 1225275 |
| 1777875300 | 5.5199999 | -0.02 | -0.27 | 5.54 | 5.5599999 | 5.47 | 1286316 |
| 1777616100 | 5.535 | 0.04 | 0.82 | 5.48 | 5.57 | 5.46 | 1160162 |
| 1777529700 | 5.49 | 0.05 | 0.92 | 5.53 | 5.565 | 5.39 | 2738087 |
| 1777443300 | 5.44 | 0.21 | 4.02 | 5.32 | 5.5199999 | 5.3 | 3207787 |
| 1777356900 | 5.23 | 0.04 | 0.77 | 5.17 | 5.26 | 5.15 | 2033648 |
| 1777270500 | 5.19 | -0.12 | -2.26 | 5.3 | 5.3099999 | 5.18 | 1449599 |
| 1777011300 | 5.3099999 | -0.17 | -3.10 | 5.41 | 5.42 | 5.3 | 2516204 |
| 1776924900 | 5.48 | 0.21 | 3.98 | 5.48 | 5.55 | 5.36 | 4900403 |
| 1776838500 | 5.2699999 | 0.19 | 3.74 | 5.14 | 5.28 | 5.05 | 4211702 |
| 1776752100 | 5.08 | 0.08 | 1.60 | 5.03 | 5.1 | 4.96 | 3298384 |
| 1776665700 | 5 | -0.27 | -5.12 | 5.17 | 5.18 | 4.98 | 4866267 |
| 1776406500 | 5.2699999 | -0.22 | -4.01 | 5.55 | 5.55 | 3.61 | 3469250 |
| 1776320100 | 5.49 | 0.11 | 2.04 | 5.39 | 7 | 5.33 | 5548420 |
| 1776233700 | 5.38 | -0.15 | -2.71 | 5.3 | 5.4 | 5.2 | 3517756 |
| 1776147300 | 5.53 | 0.09 | 1.65 | 5.4 | 5.53 | 5.36 | 3899340 |
| 1776060900 | 5.44 | 0.27 | 5.22 | 5.35 | 5.45 | 5.28 | 3713688 |
| 1775801700 | 5.17 | -0.14 | -2.64 | 5.29 | 5.29 | 5.1 | 5760583 |
| 1775715300 | 5.3099999 | 0 | 0.00 | 5.34 | 5.44 | 5.2699999 | 3460508 |
| 1775628900 | 5.3099999 | -0.54 | -9.23 | 5.54 | 5.54 | 5.1 | 7873427 |
| 1775542500 | 5.85 | 0.02 | 0.34 | 5.84 | 5.94 | 5.76 | 6373697 |
| 1775106900 | 5.83 | -0.06 | -1.02 | 5.86 | 5.87 | 5.66 | 5170179 |
| 1775020500 | 5.89 | 0.08 | 1.38 | 5.75 | 5.9 | 5.63 | 5026710 |
| 1774934100 | 5.8099999 | -0.29 | -4.75 | 5.9 | 6.08 | 3.5 | 10222481 |
| 1774847700 | 6.1 | 0.42 | 7.39 | 5.7 | 6.14 | 5.67 | 7639558 |
| 1774588500 | 5.68 | 0.26 | 4.80 | 5.54 | 5.72 | 5.54 | 4069323 |
| 1774502100 | 5.42 | -0.1 | -1.81 | 5.57 | 5.6 | 5.39 | 3560082 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
