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 | -0.272 | -3.90804597701 | 6.96 | 7.104 | 6.576 | 19209063 | 6.89423898 | DE |
| 4 | 0.504 | 8.15006468305 | 6.184 | 7.104 | 6.074 | 14454867 | 6.68015092 | DE |
| 12 | 0.686 | 11.4295234922 | 6.002 | 7.104 | 5.61 | 10844241 | 6.34419949 | DE |
| 26 | 0.098 | 1.4871016692 | 6.59 | 7.104 | 5.402 | 8884620 | 6.2778406 | DE |
| 52 | 1.438 | 27.3904761905 | 5.25 | 7.104 | 4.591 | 12545189 | 5.75831285 | DE |
| 156 | 4.028 | 151.428571429 | 2.66 | 7.104 | 2.126 | 13537255 | 4.13335027 | DE |
| 260 | 4.7025 | 236.842105263 | 1.9855 | 7.104 | 1.0115 | 16857947 | 2.94765068 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 6.74 | 0.04 | 0.54 | 6.766 | 6.81 | 6.7 | 10132471 |
| 1732035300 | 6.704 | -0.16 | -2.36 | 6.836 | 6.882 | 6.5759999 | 18076934 |
| 1731948900 | 6.866 | -0.2 | -2.80 | 6.718 | 6.87 | 6.704 | 17416230 |
| 1731689700 | 7.064 | 0.1 | 1.38 | 7 | 7.074 | 6.924 | 18485089 |
| 1731603300 | 6.968 | 0.21 | 3.05 | 6.96 | 7.104 | 6.894 | 31934593 |
| 1731516900 | 6.762 | -0.01 | -0.18 | 6.846 | 6.974 | 6.73 | 16904852 |
| 1731430500 | 6.774 | -0.04 | -0.65 | 6.82 | 6.904 | 6.76 | 13336173 |
| 1731344100 | 6.818 | 0.1 | 1.55 | 6.82 | 6.85 | 6.732 | 9736495 |
| 1731084900 | 6.714 | -0.18 | -2.64 | 6.842 | 6.88 | 6.69 | 14111858 |
| 1730998500 | 6.896 | 0.59 | 9.36 | 6.714 | 6.998 | 6.664 | 49827470 |
| 1730912100 | 6.306 | -0.2 | -3.10 | 6.584 | 6.646 | 6.236 | 19118653 |
| 1730825700 | 6.508 | 0.1 | 1.53 | 6.382 | 6.5119999 | 6.38 | 11054588 |
| 1730739300 | 6.41 | 0.04 | 0.69 | 6.358 | 6.438 | 6.2859999 | 9844377 |
| 1730480100 | 6.366 | 0.17 | 2.71 | 6.204 | 6.368 | 6.17 | 9427701 |
| 1730393700 | 6.198 | 0.01 | 0.23 | 6.142 | 6.246 | 6.096 | 7706821 |
| 1730307300 | 6.184 | -0.01 | -0.16 | 6.166 | 6.19 | 6.09 | 4927461 |
| 1730220900 | 6.194 | 0 | 0.06 | 6.23 | 6.272 | 6.176 | 5896720 |
| 1730134500 | 6.19 | 0.1 | 1.71 | 6.14 | 6.208 | 6.09 | 5564769 |
| 1729871700 | 6.086 | 0.01 | 0.13 | 6.096 | 6.148 | 6.078 | 6242287 |
| 1729785300 | 6.078 | -0.14 | -2.19 | 6.184 | 6.22 | 6.074 | 9351788 |
| 1729698900 | 6.214 | -0.06 | -0.92 | 6.272 | 6.274 | 6.214 | 5453639 |
| 1729612500 | 6.272 | -0.02 | -0.35 | 6.28 | 6.288 | 6.188 | 6386457 |
| 1729526100 | 6.2939999 | -0.1 | -1.59 | 6.396 | 6.426 | 6.282 | 8346915 |
| 1729266900 | 6.396 | -0.04 | -0.68 | 6.43 | 6.438 | 6.316 | 11315352 |
| 1729180500 | 6.44 | 0.09 | 1.35 | 6.386 | 6.526 | 6.386 | 15272265 |
| 1729094100 | 6.354 | 0.04 | 0.60 | 6.2539999 | 6.378 | 6.2 | 9147424 |
| 1729007700 | 6.316 | 0.12 | 1.87 | 6.28 | 6.338 | 6.25 | 10796820 |
| 1728921300 | 6.2 | 0.04 | 0.65 | 6.19 | 6.214 | 6.13 | 6609628 |
| 1728662100 | 6.16 | -0 | -0.03 | 6.16 | 6.196 | 6.116 | 6718281 |
| 1728575700 | 6.162 | 0.18 | 2.97 | 6.022 | 6.182 | 6.0199999 | 18586754 |
| 1728489300 | 5.984 | 0.06 | 1.01 | 5.922 | 5.99 | 5.878 | 6907051 |
| 1728402900 | 5.924 | -0.02 | -0.40 | 5.89 | 5.97 | 5.87 | 6123874 |
| 1728316500 | 5.948 | 0.04 | 0.71 | 5.936 | 5.958 | 5.868 | 7414019 |
| 1728057300 | 5.906 | 0.1 | 1.76 | 5.8019999 | 5.984 | 5.798 | 7785281 |
| 1727970900 | 5.804 | 0.02 | 0.31 | 5.782 | 5.852 | 5.752 | 8509277 |
| 1727884500 | 5.7859999 | -0.02 | -0.38 | 5.79 | 5.846 | 5.738 | 11166396 |
| 1727798100 | 5.808 | -0.28 | -4.60 | 6.096 | 6.096 | 5.782 | 16975188 |
| 1727711700 | 6.088 | -0.13 | -2.12 | 6.2 | 6.22 | 6.05 | 10181675 |
| 1727452500 | 6.22 | -0.03 | -0.48 | 6.256 | 6.264 | 6.164 | 7760346 |
| 1727366100 | 6.25 | 0.15 | 2.46 | 6.126 | 6.264 | 6.106 | 12290836 |
| 1727279700 | 6.1 | 0.02 | 0.39 | 6.05 | 6.134 | 6.0279999 | 6508604 |
| 1727193300 | 6.0759999 | 0.11 | 1.88 | 5.96 | 6.118 | 5.952 | 9059599 |
| 1727106900 | 5.964 | -0.13 | -2.17 | 6.132 | 6.132 | 5.932 | 11186855 |
| 1726847700 | 6.096 | -0.02 | -0.36 | 6.108 | 6.206 | 6.0439999 | 14687656 |
| 1726761300 | 6.118 | -0.07 | -1.07 | 6.23 | 6.242 | 6.048 | 11055029 |
| 1726674900 | 6.184 | 0.17 | 2.83 | 6.0199999 | 6.238 | 6.018 | 14785561 |
| 1726588500 | 6.014 | 0.05 | 0.77 | 5.994 | 6.046 | 5.966 | 7673097 |
| 1726502100 | 5.968 | -0.02 | -0.40 | 5.98 | 6.002 | 5.914 | 5255157 |
| 1726242900 | 5.992 | 0.02 | 0.30 | 5.982 | 6.0359999 | 5.95 | 6552523 |
| 1726156500 | 5.974 | 0.2 | 3.50 | 5.888 | 6.016 | 5.842 | 10960817 |
| 1726070100 | 5.772 | -0.07 | -1.16 | 5.672 | 5.8259999 | 5.61 | 13012503 |
| 1725983700 | 5.84 | -0.1 | -1.68 | 5.952 | 5.986 | 5.8259999 | 6434295 |
| 1725897300 | 5.94 | 0.05 | 0.85 | 5.946 | 6.016 | 5.912 | 4943652 |
| 1725638100 | 5.89 | -0.12 | -2.00 | 6.002 | 6.014 | 5.878 | 7896409 |
| 1725551700 | 6.01 | 0.07 | 1.18 | 5.934 | 6.056 | 5.918 | 5125970 |
| 1725465300 | 5.94 | -0.02 | -0.40 | 5.88 | 6.0279999 | 5.85 | 6366483 |
| 1725378900 | 5.964 | -0.2 | -3.28 | 6.138 | 6.17 | 5.92 | 9473638 |
| 1725292500 | 6.166 | 0.03 | 0.52 | 6.154 | 6.212 | 6.108 | 4654731 |
| 1725033300 | 6.134 | 0.1 | 1.59 | 6.078 | 6.15 | 6.062 | 6944540 |
| 1724946900 | 6.038 | 0.03 | 0.53 | 6.002 | 6.072 | 6.002 | 5232505 |
| 1724860500 | 6.006 | -0.02 | -0.40 | 6.064 | 6.064 | 5.948 | 6832676 |
| 1724774100 | 6.03 | -0.01 | -0.23 | 6.05 | 6.062 | 5.984 | 4049966 |
| 1724687700 | 6.0439999 | -0.03 | -0.49 | 6.062 | 6.088 | 6.0199999 | 3146279 |
| 1724428500 | 6.074 | 0.06 | 1.00 | 6.0439999 | 6.126 | 6.038 | 5311713 |
| 1724342100 | 6.014 | -0.03 | -0.50 | 6.022 | 6.046 | 5.974 | 4698950 |
| 1724255700 | 6.0439999 | 0.14 | 2.37 | 5.902 | 6.0439999 | 5.886 | 5887048 |
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
