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 | -0.1 | -1.79211469534 | 5.58 | 6.22 | 5.37 | 1331214 | 5.68855445 | DE |
| 4 | -0.95 | -14.7744945568 | 6.43 | 6.86 | 4.89 | 1092838 | 5.73721703 | DE |
| 12 | -0.01 | -0.182149362477 | 5.49 | 6.86 | 4.89 | 825812 | 5.80151026 | DE |
| 26 | -3.52 | -39.1111111111 | 9 | 10.09 | 4.6 | 1263286 | 6.33851302 | DE |
| 52 | 1.71 | 45.3580901857 | 3.77 | 10.85 | 3.45 | 1351951 | 6.38432761 | DE |
| 156 | 1.81 | 49.3188010899 | 3.67 | 10.85 | 2.28 | 885043 | 5.3485162 | DE |
| 260 | 4.535 | 479.894179894 | 0.945 | 10.85 | 0.88 | 771495 | 4.57506146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 5.64 | 0.13 | 2.36 | 5.46 | 5.67 | 5.41 | 415636 |
| 1782195300 | 5.51 | -0.16 | -2.82 | 5.64 | 5.64 | 5.46 | 723394 |
| 1782108900 | 5.67 | 0 | 0.00 | 5.63 | 5.76 | 5.57 | 491287 |
| 1781849700 | 5.67 | -0.13 | -2.16 | 5.9 | 6.22 | 5.59 | 3733269 |
| 1781763300 | 5.795 | -0.04 | -0.60 | 5.79 | 6.08 | 5.79 | 973041 |
| 1781676900 | 5.83 | 0.19 | 3.37 | 5.58 | 5.89 | 5.5 | 735079 |
| 1781590500 | 5.64 | 0.07 | 1.26 | 5.49 | 5.76 | 5.37 | 1027202 |
| 1781504100 | 5.57 | 0.44 | 8.58 | 5.18 | 5.67 | 5.18 | 1384148 |
| 1781244900 | 5.13 | 0 | 0.00 | 5.36 | 5.37 | 5.095 | 853314 |
| 1781158500 | 5.13 | -0.06 | -1.16 | 5.05 | 5.36 | 4.89 | 1181481 |
| 1781072100 | 5.19 | -0.58 | -10.05 | 5.5 | 5.57 | 5.17 | 1782097 |
| 1780985700 | 5.7699999 | -0.29 | -4.79 | 5.86 | 5.95 | 5.585 | 1208745 |
| 1780640100 | 6.0599999 | 0.12 | 2.02 | 6.03 | 6.23 | 5.85 | 873559 |
| 1780553700 | 5.94 | -0.41 | -6.46 | 5.94 | 6.0199999 | 5.7699999 | 895139 |
| 1780467300 | 6.35 | 0.48 | 8.18 | 6.46 | 6.86 | 6.305 | 1368214 |
| 1780380900 | 5.87 | -0.18 | -2.98 | 5.95 | 6.11 | 5.78 | 486378 |
| 1780294500 | 6.05 | -0.14 | -2.26 | 6.11 | 6.13 | 5.76 | 881860 |
| 1780035300 | 6.19 | 0.12 | 1.98 | 6.21 | 6.2699999 | 6.05 | 847429 |
| 1779948900 | 6.07 | -0.47 | -7.19 | 6.42 | 6.46 | 6.0199999 | 548882 |
| 1779862500 | 6.54 | 0.34 | 5.48 | 6.43 | 6.62 | 6.365 | 769405 |
| 1779776100 | 6.2 | 0.04 | 0.65 | 6.15 | 6.36 | 6.13 | 586853 |
| 1779689700 | 6.16 | 0.2 | 3.36 | 6.07 | 6.29 | 6 | 481878 |
| 1779430500 | 5.96 | 0.32 | 5.67 | 5.61 | 5.99 | 5.5 | 542165 |
| 1779344100 | 5.64 | 0.24 | 4.44 | 5.69 | 5.76 | 5.6 | 518518 |
| 1779257700 | 5.4 | -0.16 | -2.88 | 5.47 | 5.58 | 5.3949999 | 395027 |
| 1779171300 | 5.5599999 | 0.11 | 2.11 | 5.59 | 5.63 | 5.4 | 457046 |
| 1779084900 | 5.445 | -0.11 | -1.89 | 5.54 | 5.66 | 5.38 | 504190 |
| 1778825700 | 5.55 | -0.19 | -3.31 | 5.74 | 5.83 | 5.54 | 498550 |
| 1778739300 | 5.74 | -0.13 | -2.21 | 5.82 | 5.96 | 5.63 | 521473 |
| 1778652900 | 5.87 | -0.1 | -1.68 | 5.8099999 | 5.95 | 5.7 | 508419 |
| 1778566500 | 5.97 | -0.19 | -3.08 | 6.2 | 6.23 | 5.9 | 567621 |
| 1778480100 | 6.16 | 0.33 | 5.66 | 5.7 | 6.22 | 5.62 | 827686 |
| 1778220900 | 5.83 | -0.44 | -6.94 | 6.05 | 6.23 | 5.7 | 950417 |
| 1778134500 | 6.265 | 0.47 | 8.02 | 6.21 | 6.34 | 6.14 | 1105018 |
| 1778048100 | 5.8 | 0.06 | 1.05 | 5.73 | 5.82 | 5.66 | 463385 |
| 1777961700 | 5.74 | 0.09 | 1.59 | 5.58 | 5.79 | 5.5599999 | 698747 |
| 1777875300 | 5.65 | -0.02 | -0.35 | 5.76 | 5.76 | 5.55 | 659761 |
| 1777616100 | 5.67 | 0.08 | 1.43 | 5.85 | 5.93 | 5.665 | 777283 |
| 1777529700 | 5.59 | -0.52 | -8.51 | 6.01 | 6.0199999 | 5.53 | 1143567 |
| 1777443300 | 6.11 | -0.14 | -2.24 | 6.15 | 6.26 | 6.03 | 540569 |
| 1777356900 | 6.25 | -0.01 | -0.16 | 6.2699999 | 6.4 | 6.18 | 519995 |
| 1777270500 | 6.26 | -0.08 | -1.26 | 6.33 | 6.4 | 6.15 | 418381 |
| 1777011300 | 6.34 | -0.19 | -2.91 | 6.32 | 6.51 | 6.18 | 525159 |
| 1776924900 | 6.53 | 0.34 | 5.49 | 6.44 | 6.71 | 6.42 | 1044935 |
| 1776838500 | 6.19 | -0.06 | -0.96 | 6.05 | 6.29 | 6 | 749340 |
| 1776752100 | 6.25 | 0.2 | 3.31 | 6.15 | 6.3 | 6.13 | 665890 |
| 1776665700 | 6.05 | 0.13 | 2.20 | 6.04 | 6.15 | 5.93 | 666123 |
| 1776406500 | 5.92 | 0.03 | 0.51 | 5.96 | 6.11 | 5.92 | 593257 |
| 1776320100 | 5.89 | 0.12 | 2.08 | 5.97 | 6.22 | 5.87 | 811819 |
| 1776233700 | 5.7699999 | 0 | 0.00 | 5.72 | 5.8 | 5.67 | 681885 |
| 1776147300 | 5.7699999 | 0.26 | 4.72 | 5.85 | 5.86 | 5.65 | 639549 |
| 1776060900 | 5.51 | -0.18 | -3.16 | 5.38 | 5.65 | 5.3099999 | 623770 |
| 1775801700 | 5.69 | 0.06 | 1.07 | 5.65 | 5.7699999 | 5.45 | 660745 |
| 1775715300 | 5.63 | -0.26 | -4.41 | 5.75 | 5.75 | 5.5199999 | 655843 |
| 1775628900 | 5.89 | 0.69 | 13.27 | 5.63 | 5.9 | 5.5 | 1654168 |
| 1775542500 | 5.2 | -0.01 | -0.19 | 5.3099999 | 5.51 | 5.15 | 779257 |
| 1775106900 | 5.21 | -0.32 | -5.79 | 5.63 | 5.69 | 5.17 | 750136 |
| 1775020500 | 5.53 | 0.24 | 4.54 | 5.49 | 5.64 | 5.42 | 1118937 |
| 1774934100 | 5.29 | 0.28 | 5.59 | 4.79 | 5.37 | 4.71 | 1817961 |
| 1774847700 | 5.01 | -0.26 | -4.93 | 5.12 | 5.19 | 4.95 | 856981 |
| 1774588500 | 5.2699999 | -0.04 | -0.75 | 5.4 | 5.65 | 5.21 | 1656553 |
| 1774502100 | 5.3099999 | -0.28 | -5.01 | 5.47 | 5.5 | 5.24 | 602703 |
| 1774415700 | 5.59 | 0.69 | 14.08 | 5.05 | 5.59 | 5.04 | 977855 |
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.
