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 | 0.06 | 1.21457489879 | 4.94 | 5 | 4.86 | 1875 | 4.94 | DE |
| 4 | 0 | 0 | 5 | 5.05 | 4.86 | 3357 | 4.98851064 | DE |
| 12 | -0.3 | -5.66037735849 | 5.3 | 5.65 | 4.76 | 11789 | 5.18423186 | DE |
| 26 | 0.74 | 17.3708920188 | 4.26 | 5.7 | 4.08 | 13523 | 5.12294748 | DE |
| 52 | 0.98 | 24.3781094527 | 4.02 | 5.7 | 3.9 | 10838 | 4.87996908 | DE |
| 156 | 1.7 | 51.5151515152 | 3.3 | 5.7 | 3.1 | 8258 | 4.22081112 | DE |
| 260 | 1.5 | 42.8571428571 | 3.5 | 5.7 | 3.1 | 13747 | 3.90970347 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 4.86 | -0.14 | -2.80 | 4.92 | 4.92 | 4.86 | 3000 |
| 1741020900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740761700 | 5 | 0.06 | 1.21 | 4.9 | 5 | 4.9 | 2500 |
| 1740675300 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 500 |
| 1740588900 | 5 | 0 | 0.00 | 4.94 | 5 | 4.94 | 1500 |
| 1740502500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740416100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1000 |
| 1740156900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1000 |
| 1740070500 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 7500 |
| 1739984100 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1739897700 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.96 | 4500 |
| 1739811300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739552100 | 5 | 0.06 | 1.21 | 4.92 | 5 | 4.9 | 12000 |
| 1739465700 | 4.94 | -0.06 | -1.20 | 4.96 | 4.96 | 4.94 | 1500 |
| 1739379300 | 5 | 0.02 | 0.40 | 4.98 | 5 | 4.98 | 7000 |
| 1739292900 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1739206500 | 4.98 | -0.07 | -1.39 | 5 | 5 | 4.98 | 1000 |
| 1738947300 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738860900 | 5.05 | 0 | 0.00 | 4.98 | 5.05 | 4.96 | 2500 |
| 1738774500 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 1500 |
| 1738688100 | 5 | 0.02 | 0.40 | 5.1 | 5.15 | 4.92 | 7500 |
| 1738601700 | 4.98 | -0.07 | -1.39 | 5 | 5.05 | 4.96 | 13500 |
| 1738342500 | 5.05 | 0.05 | 1.00 | 5 | 5.2 | 4.98 | 12500 |
| 1738256100 | 5 | 0.12 | 2.46 | 4.94 | 5.1 | 4.94 | 11000 |
| 1738169700 | 4.88 | -0.06 | -1.21 | 4.94 | 4.96 | 4.88 | 3500 |
| 1738083300 | 4.94 | -0.06 | -1.20 | 5 | 5 | 4.8 | 18500 |
| 1737996900 | 5 | -0.15 | -2.91 | 5.05 | 5.1 | 5 | 28500 |
| 1737737700 | 5.15 | -0.15 | -2.83 | 5.25 | 5.35 | 5.1 | 28000 |
| 1737651300 | 5.3 | 0.2 | 3.92 | 5.1 | 5.3 | 4.76 | 176500 |
| 1737564900 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5 | 11000 |
| 1737478500 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 1000 |
| 1737392100 | 5.05 | -0.15 | -2.88 | 5.1 | 5.15 | 5.05 | 9500 |
| 1737132900 | 5.2 | 0 | 0.00 | 5.1 | 5.2 | 5 | 53000 |
| 1737046500 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 4000 |
| 1736960100 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 1000 |
| 1736873700 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 500 |
| 1736787300 | 5.35 | -0.1 | -1.83 | 5.4 | 5.4 | 5.3 | 5500 |
| 1736528100 | 5.45 | 0 | 0.00 | 5.5 | 5.55 | 5.45 | 2500 |
| 1736441700 | 5.45 | -0.05 | -0.91 | 5.55 | 5.6 | 5.45 | 8000 |
| 1736355300 | 5.5 | 0 | 0.00 | 5.6 | 5.65 | 5.4 | 11000 |
| 1736268900 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.25 | 8000 |
| 1736182500 | 5.35 | 0.05 | 0.94 | 5.35 | 5.35 | 5.25 | 2000 |
| 1735923300 | 5.3 | 0.1 | 1.92 | 5.35 | 5.35 | 5.25 | 10000 |
| 1735836900 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 5500 |
| 1735577700 | 5.1 | 0 | 0.00 | 5 | 5.1 | 5 | 17500 |
| 1735318500 | 5.1 | -0.1 | -1.92 | 5.05 | 5.1 | 5 | 7500 |
| 1734972900 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734713700 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734627300 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734540900 | 5.2 | 0 | 0.00 | 5.1 | 5.2 | 5.05 | 6500 |
| 1734454500 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 1000 |
| 1734368100 | 5.3 | 0.15 | 2.91 | 5.25 | 5.3 | 5.25 | 1500 |
| 1734108900 | 5.15 | -0.05 | -0.96 | 5.3 | 5.3 | 5.15 | 1500 |
| 1734022500 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733936100 | 5.2 | -0.2 | -3.70 | 5.3 | 5.3 | 5.2 | 16000 |
| 1733849700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.3 | 20500 |
| 1733763300 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 5500 |
| 1733504100 | 5.35 | 0.1 | 1.90 | 5.35 | 5.4 | 5.25 | 15500 |
| 1733417700 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.2 | 7000 |
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
