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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 5.748 | -0.07 | -1.14 | 5.704 | 5.785 | 5.704 | 9202 |
| 1741020900 | 5.814 | -0.08 | -1.32 | 5.84 | 5.84 | 5.779 | 7334 |
| 1740761700 | 5.892 | -0.28 | -4.57 | 5.916 | 5.916 | 5.781 | 33834 |
| 1740675300 | 6.174 | -0.02 | -0.26 | 6.1929999 | 6.3 | 6.097 | 15606 |
| 1740588900 | 6.19 | 0.19 | 3.15 | 6.171 | 6.2009999 | 6.132 | 21560 |
| 1740502500 | 6.001 | 0.11 | 1.83 | 6.088 | 6.088 | 5.97 | 10396 |
| 1740416100 | 5.893 | -0.33 | -5.30 | 6.168 | 6.168 | 5.871 | 40741 |
| 1740156900 | 6.223 | 0.16 | 2.62 | 6.173 | 6.248 | 6.147 | 40765 |
| 1740070500 | 6.064 | 0.18 | 3.01 | 5.88 | 6.064 | 5.771 | 23066 |
| 1739984100 | 5.8869999 | 0.07 | 1.15 | 5.997 | 5.997 | 5.8869999 | 6852 |
| 1739897700 | 5.82 | 0.05 | 0.90 | 5.9 | 5.957 | 5.769 | 62472 |
| 1739811300 | 5.768 | 0.13 | 2.29 | 5.804 | 5.804 | 5.745 | 3986 |
| 1739552100 | 5.639 | 0.21 | 3.85 | 5.751 | 5.7539999 | 5.639 | 10361 |
| 1739465700 | 5.43 | -0.1 | -1.74 | 5.49 | 5.49 | 5.4 | 2735 |
| 1739379300 | 5.526 | 0.18 | 3.37 | 5.463 | 5.526 | 5.46 | 9337 |
| 1739292900 | 5.346 | -0.1 | -1.91 | 5.253 | 5.346 | 5.253 | 1734 |
| 1739206500 | 5.45 | 0.09 | 1.70 | 5.45 | 5.457 | 5.43 | 6806 |
| 1738947300 | 5.359 | 0.19 | 3.72 | 5.334 | 5.359 | 5.334 | 2548 |
| 1738860900 | 5.167 | 0.18 | 3.54 | 5.111 | 5.204 | 5.111 | 4303 |
| 1738774500 | 4.9905 | -0.09 | -1.86 | 5.029 | 5.029 | 4.9905 | 1501 |
| 1738688100 | 5.085 | 0.19 | 3.78 | 5.051 | 5.085 | 5.051 | 201 |
| 1738601700 | 4.9 | -0.18 | -3.54 | 4.902 | 4.902 | 4.8564999 | 2409 |
| 1738342500 | 5.08 | 0.03 | 0.57 | 5.11 | 5.11 | 5.08 | 1829 |
| 1738256100 | 5.051 | 0.05 | 1.02 | 5.2 | 5.2 | 5.0119999 | 1925 |
| 1738169700 | 5 | 0.13 | 2.61 | 5.003 | 5.031 | 5 | 2451 |
| 1738083300 | 4.873 | 0 | 0.07 | 4.9494999 | 4.9494999 | 4.873 | 1901 |
| 1737996900 | 4.8695 | 0.08 | 1.68 | 4.8695 | 4.8695 | 4.8695 | 100 |
| 1737737700 | 4.789 | 0.09 | 1.95 | 4.748 | 4.789 | 4.748 | 2210 |
| 1737651300 | 4.6975 | 0 | 0.00 | 4.6975 | 4.6975 | 4.6975 | 0 |
| 1737564900 | 4.6975 | -0.08 | -1.74 | 4.6384999 | 4.731 | 4.6384999 | 13302 |
| 1737478500 | 4.7805 | 0.13 | 2.70 | 4.7805 | 4.7805 | 4.7805 | 1000 |
| 1737392100 | 4.655 | 0.08 | 1.73 | 4.655 | 4.655 | 4.655 | 230 |
| 1737132900 | 4.5759999 | 0 | 0.00 | 4.5759999 | 4.5759999 | 4.5759999 | 0 |
| 1737046500 | 4.5759999 | 0.02 | 0.39 | 4.5759999 | 4.5759999 | 4.5759999 | 500 |
| 1736960100 | 4.558 | 0.02 | 0.36 | 4.558 | 4.558 | 4.558 | 50 |
| 1736873700 | 4.5415 | 0.12 | 2.63 | 4.521 | 4.5415 | 4.521 | 14700 |
| 1736787300 | 4.425 | -0.13 | -2.75 | 4.418 | 4.425 | 4.418 | 3487 |
| 1736528100 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1736441700 | 4.55 | 0.08 | 1.89 | 4.5535 | 4.5535 | 4.55 | 155 |
| 1736355300 | 4.4654999 | -0.12 | -2.67 | 4.452 | 4.4795 | 4.452 | 12186 |
| 1736268900 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1736182500 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1735923300 | 4.588 | -0.04 | -0.79 | 4.588 | 4.588 | 4.588 | 12 |
| 1735836900 | 4.6245 | -0.07 | -1.39 | 4.6245 | 4.6245 | 4.6245 | 53 |
| 1735577700 | 4.6895 | -0.1 | -2.09 | 4.759 | 4.759 | 4.6895 | 9993 |
| 1735318500 | 4.7895 | 0.18 | 3.87 | 4.776 | 4.8195 | 4.753 | 1622 |
| 1734972900 | 4.611 | 0 | 0.00 | 4.611 | 4.611 | 4.611 | 0 |
| 1734713700 | 4.611 | 0 | 0.00 | 4.611 | 4.611 | 4.611 | 0 |
| 1734627300 | 4.611 | 0 | 0.00 | 4.611 | 4.611 | 4.611 | 0 |
| 1734540900 | 4.611 | 0 | 0.00 | 4.611 | 4.611 | 4.611 | 0 |
| 1734454500 | 4.611 | 0.01 | 0.29 | 4.6105 | 4.611 | 4.6105 | 920 |
| 1734368100 | 4.5975 | -0.1 | -2.12 | 4.6775 | 4.6775 | 4.5975 | 1286 |
| 1734108900 | 4.697 | -0.05 | -1.00 | 4.6275 | 4.7135 | 4.6275 | 3381 |
| 1734022500 | 4.7445 | 0.01 | 0.20 | 4.7545 | 4.7545 | 4.7445 | 10518 |
| 1733936100 | 4.735 | -0.08 | -1.59 | 4.735 | 4.735 | 4.735 | 400 |
| 1733849700 | 4.8115 | -0.23 | -4.55 | 4.838 | 4.838 | 4.8055 | 2226 |
| 1733763300 | 5.041 | 0.38 | 8.18 | 4.8955 | 5.041 | 4.8955 | 7785 |
| 1733504100 | 4.66 | 0.1 | 2.18 | 4.6785 | 4.679 | 4.66 | 1012 |
| 1733417700 | 4.5605 | -0.02 | -0.50 | 4.5605 | 4.5605 | 4.5605 | 850 |
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
