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 | 0.04 | 0.617283950617 | 6.48 | 6.64 | 6.36 | 354881 | 6.50345939 | DE |
| 4 | 0.17 | 2.67716535433 | 6.35 | 6.64 | 6.05 | 368271 | 6.35654832 | DE |
| 12 | 0.17 | 2.67716535433 | 6.35 | 6.95 | 5.89 | 508680 | 6.4814409 | DE |
| 26 | 2.64 | 68.0412371134 | 3.88 | 6.95 | 3.85 | 638387 | 5.95926768 | DE |
| 52 | 3.21 | 96.9788519637 | 3.31 | 6.95 | 3.25 | 605016 | 5.04369178 | DE |
| 156 | 4.585 | 236.950904393 | 1.935 | 6.95 | 1.41 | 382150 | 3.73568762 | DE |
| 260 | 4.15 | 175.105485232 | 2.37 | 6.95 | 0.735 | 476209 | 2.6065393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 6.63 | 0.11 | 1.61 | 6.65 | 6.67 | 6.525 | 407700 |
| 1738732500 | 6.525 | 0.07 | 1.01 | 6.43 | 6.58 | 6.43 | 766968 |
| 1738646100 | 6.46 | -0.06 | -0.92 | 6.59 | 6.64 | 6.46 | 171269 |
| 1738559700 | 6.5199999 | -0.01 | -0.15 | 6.4 | 6.58 | 6.38 | 371486 |
| 1738300500 | 6.53 | 0.1 | 1.56 | 6.42 | 6.565 | 6.42 | 189128 |
| 1738214100 | 6.43 | 0.07 | 1.10 | 6.48 | 6.51 | 6.36 | 275552 |
| 1738127700 | 6.36 | -0.05 | -0.78 | 6.34 | 6.5199999 | 6.29 | 329161 |
| 1738041300 | 6.41 | -0.03 | -0.47 | 6.46 | 6.53 | 6.38 | 314526 |
| 1737695700 | 6.44 | 0.04 | 0.63 | 6.46 | 6.54 | 6.41 | 336431 |
| 1737609300 | 6.4 | 0.08 | 1.27 | 6.3 | 6.525 | 6.21 | 893206 |
| 1737522900 | 6.32 | 0 | 0.00 | 6.32 | 6.42 | 6.2 | 272487 |
| 1737436500 | 6.32 | 0.14 | 2.27 | 6.2 | 6.34 | 6.19 | 264393 |
| 1737350100 | 6.18 | 0.01 | 0.16 | 6.15 | 6.22 | 6.075 | 263966 |
| 1737090900 | 6.17 | -0.11 | -1.75 | 6.25 | 6.3099999 | 6.16 | 405271 |
| 1737004500 | 6.28 | 0.07 | 1.13 | 6.26 | 6.38 | 6.26 | 306140 |
| 1736918100 | 6.21 | -0.07 | -1.11 | 6.3 | 6.4 | 6.19 | 240987 |
| 1736831700 | 6.28 | 0.17 | 2.78 | 6.12 | 6.3 | 6.1 | 319763 |
| 1736745300 | 6.11 | -0.31 | -4.83 | 6.39 | 6.39 | 6.05 | 405750 |
| 1736486100 | 6.42 | 0.19 | 3.05 | 6.25 | 6.455 | 6.22 | 472419 |
| 1736399700 | 6.23 | -0.07 | -1.11 | 6.35 | 6.35 | 6.18 | 398250 |
| 1736313300 | 6.3 | -0.11 | -1.72 | 6.38 | 6.4 | 6.255 | 481884 |
| 1736226900 | 6.41 | 0.1 | 1.58 | 6.35 | 6.45 | 6.3 | 511095 |
| 1736140500 | 6.3099999 | 0.2 | 3.36 | 6.08 | 6.34 | 6.05 | 470158 |
| 1735881300 | 6.105 | 0.12 | 1.92 | 6.5 | 6.5 | 5.995 | 364502 |
| 1735794900 | 5.99 | -0.01 | -0.17 | 5.94 | 6.04 | 5.89 | 568848 |
| 1735617660 | 6 | -0.17 | -2.76 | 6.21 | 6.21 | 6 | 88788 |
| 1735535700 | 6.17 | -0.17 | -2.68 | 6.28 | 6.45 | 6.15 | 274119 |
| 1735276500 | 6.34 | 0.13 | 2.09 | 6.2 | 6.34 | 6.18 | 273029 |
| 1735014060 | 6.21 | -0.08 | -1.27 | 6.26 | 6.26 | 6.12 | 184743 |
| 1734930900 | 6.29 | 0.19 | 3.11 | 6.0599999 | 6.35 | 6.05 | 606431 |
| 1734671700 | 6.1 | -0.27 | -4.24 | 6.35 | 6.35 | 6.03 | 816022 |
| 1734585300 | 6.37 | 0 | 0.00 | 6.25 | 6.41 | 6.25 | 649474 |
| 1734498900 | 6.37 | -0.28 | -4.21 | 6.5199999 | 6.65 | 6.36 | 612496 |
| 1734412500 | 6.65 | 0.11 | 1.68 | 6.5199999 | 6.71 | 6.5199999 | 402340 |
| 1734326100 | 6.54 | 0.03 | 0.46 | 6.59 | 6.59 | 6.455 | 318477 |
| 1734066900 | 6.51 | 0.03 | 0.46 | 6.59 | 6.61 | 6.41 | 337453 |
| 1733980500 | 6.48 | 0.03 | 0.47 | 6.46 | 6.55 | 6.4 | 304324 |
| 1733894100 | 6.45 | 0.04 | 0.62 | 6.39 | 6.46 | 6.2699999 | 545932 |
| 1733807700 | 6.41 | -0.37 | -5.46 | 6.79 | 6.8 | 6.39 | 751575 |
| 1733721300 | 6.78 | 0 | 0.00 | 6.74 | 6.87 | 6.74 | 197490 |
| 1733462100 | 6.78 | -0.07 | -1.02 | 6.78 | 6.95 | 6.75 | 320627 |
| 1733375700 | 6.85 | 0.07 | 1.03 | 6.79 | 6.875 | 6.76 | 712944 |
| 1733289300 | 6.78 | 0.2 | 3.04 | 6.61 | 6.87 | 6.55 | 589615 |
| 1733202900 | 6.58 | 0.12 | 1.78 | 6.5199999 | 6.64 | 6.445 | 281521 |
| 1733116500 | 6.465 | -0.16 | -2.34 | 6.68 | 6.68 | 6.43 | 327740 |
| 1732857300 | 6.62 | 0.04 | 0.61 | 6.55 | 6.64 | 6.5 | 408206 |
| 1732770900 | 6.58 | 0.08 | 1.23 | 6.49 | 6.62 | 6.45 | 253814 |
| 1732684500 | 6.5 | -0.11 | -1.66 | 6.55 | 6.61 | 6.485 | 371325 |
| 1732598100 | 6.61 | -0.15 | -2.22 | 6.62 | 6.73 | 6.445 | 611438 |
| 1732511700 | 6.76 | 0.05 | 0.75 | 6.75 | 6.87 | 6.73 | 5637388 |
| 1732252500 | 6.71 | 0.26 | 4.03 | 6.49 | 6.81 | 6.48 | 598947 |
| 1732166100 | 6.45 | -0.06 | -0.92 | 6.48 | 6.62 | 6.44 | 522095 |
| 1732079700 | 6.51 | 0.15 | 2.36 | 6.28 | 6.51 | 6.24 | 513607 |
| 1731993300 | 6.36 | 0.13 | 2.09 | 6.23 | 6.37 | 6.23 | 414051 |
| 1731906900 | 6.23 | -0.04 | -0.64 | 6.23 | 6.35 | 6.21 | 320074 |
| 1731647700 | 6.2699999 | -0.15 | -2.34 | 6.4 | 6.48 | 6.26 | 335779 |
| 1731561300 | 6.42 | 0.02 | 0.31 | 6.35 | 6.5199999 | 6.35 | 510584 |
| 1731474900 | 6.4 | -0.24 | -3.61 | 6.7 | 6.72 | 6.37 | 517710 |
| 1731388500 | 6.64 | 0.13 | 2.00 | 6.8 | 6.8 | 6.58 | 484610 |
| 1731302100 | 6.51 | -0.02 | -0.31 | 6.51 | 6.895 | 6.46 | 449784 |
| 1731042900 | 6.53 | 0.1 | 1.56 | 6.32 | 6.5599999 | 6.19 | 394478 |
| 1730956500 | 6.43 | -0.1 | -1.53 | 6.5199999 | 6.5199999 | 6.3 | 901681 |
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
