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 | 1.07142857143 | 5.6 | 5.8 | 5.52 | 1489 | 5.68334975 | DE |
| 4 | 0.1 | 1.79856115108 | 5.56 | 5.82 | 5.24 | 9694 | 5.58310792 | DE |
| 12 | 0.76 | 15.5102040816 | 4.9 | 5.84 | 4.5 | 5511 | 5.49762334 | DE |
| 26 | -0.28 | -4.7138047138 | 5.94 | 6 | 4.5 | 5197 | 5.49855418 | DE |
| 52 | -0.64 | -10.1587301587 | 6.3 | 6.65 | 4.5 | 5937 | 5.81504809 | DE |
| 156 | 0.78 | 15.9836065574 | 4.88 | 8.06 | 4.5 | 6651 | 6.31842468 | DE |
| 260 | 1.91 | 50.9333333333 | 3.75 | 8.06 | 3.025 | 6656 | 5.49614642 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 5.68 | -0.1 | -1.73 | 5.7 | 5.8 | 5.5199999 | 2628 |
| 1741366500 | 5.78 | 0.18 | 3.21 | 5.78 | 5.78 | 5.78 | 900 |
| 1741280100 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741193700 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741107300 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 938 |
| 1741020900 | 5.7 | -0.12 | -2.06 | 5.7 | 5.7 | 5.7 | 40 |
| 1740761700 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.82 | 1780 |
| 1740675300 | 5.78 | 0.1 | 1.76 | 5.7 | 5.82 | 5.68 | 4561 |
| 1740588900 | 5.68 | 0.06 | 1.07 | 5.68 | 5.68 | 5.68 | 300 |
| 1740502500 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.5199999 | 1205 |
| 1740416100 | 5.58 | 0.08 | 1.45 | 5.58 | 5.6 | 5.4 | 140650 |
| 1740156900 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 130 |
| 1740070500 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 560 |
| 1739984100 | 5.7 | 0.32 | 5.95 | 5.7 | 5.7 | 5.7 | 130 |
| 1739897700 | 5.38 | -0.12 | -2.18 | 5.74 | 5.74 | 5.38 | 1690 |
| 1739811300 | 5.5 | 0.12 | 2.23 | 5.5 | 5.5 | 5.5 | 200 |
| 1739552100 | 5.38 | -0.12 | -2.18 | 5.48 | 5.48 | 5.3 | 2590 |
| 1739465700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739379300 | 5.5 | -0.06 | -1.08 | 5.44 | 5.6 | 5.24 | 6440 |
| 1739292900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 50 |
| 1739206500 | 5.5599999 | 0.16 | 2.96 | 5.3 | 5.5599999 | 5.3 | 80 |
| 1738947300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 16908 |
| 1738860900 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 10000 |
| 1738774500 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1738688100 | 5.42 | -0.12 | -2.17 | 5.42 | 5.42 | 5.42 | 310 |
| 1738601700 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1738342500 | 5.54 | -0.04 | -0.72 | 5.48 | 5.54 | 5.46 | 4563 |
| 1738256100 | 5.58 | 0 | 0.00 | 5.5599999 | 5.58 | 5.5599999 | 702 |
| 1738169700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1738083300 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737996900 | 5.58 | -0.1 | -1.76 | 5.58 | 5.58 | 5.58 | 190 |
| 1737737700 | 5.68 | -0.02 | -0.35 | 5.6 | 5.68 | 5.3 | 10031 |
| 1737651300 | 5.7 | -0.1 | -1.72 | 5.74 | 5.74 | 5.7 | 3500 |
| 1737564900 | 5.8 | 0 | 0.00 | 5.84 | 5.84 | 5.8 | 1757 |
| 1737478500 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.7 | 1003 |
| 1737392100 | 5.82 | 0.12 | 2.11 | 5.76 | 5.82 | 5.76 | 1050 |
| 1737132900 | 5.7 | 0.28 | 5.17 | 5.36 | 5.72 | 5.34 | 4548 |
| 1737046500 | 5.42 | 0.08 | 1.50 | 5.4 | 5.42 | 5.4 | 870 |
| 1736960100 | 5.34 | 0.16 | 3.09 | 5.12 | 5.34 | 5.12 | 12908 |
| 1736873700 | 5.18 | -0.02 | -0.38 | 5.18 | 5.18 | 5.18 | 50 |
| 1736787300 | 5.2 | -0.08 | -1.52 | 5.28 | 5.4 | 5.1 | 1257 |
| 1736528100 | 5.28 | -0.06 | -1.12 | 5.26 | 5.28 | 5.26 | 210 |
| 1736441700 | 5.34 | -0.08 | -1.48 | 5.34 | 5.34 | 5.34 | 100 |
| 1736355300 | 5.42 | 0.22 | 4.23 | 5.2 | 5.42 | 5.2 | 6442 |
| 1736268900 | 5.2 | 0.22 | 4.42 | 5.08 | 5.2 | 4.84 | 5255 |
| 1736182500 | 4.98 | -0.06 | -1.19 | 4.95 | 4.98 | 4.94 | 1200 |
| 1735923300 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 1526 |
| 1735836900 | 5 | 0.34 | 7.30 | 4.65 | 5 | 4.65 | 1984 |
| 1735577700 | 4.66 | -0.14 | -2.92 | 4.66 | 4.66 | 4.66 | 161 |
| 1735318500 | 4.8 | -0.04 | -0.83 | 4.75 | 4.8 | 4.5 | 4801 |
| 1734972900 | 4.84 | 0.15 | 3.20 | 4.69 | 4.84 | 4.69 | 596 |
| 1734713700 | 4.69 | 0.08 | 1.74 | 4.67 | 4.7 | 4.58 | 1064 |
| 1734627300 | 4.61 | -0.19 | -3.96 | 4.74 | 4.7699999 | 4.6 | 1158 |
| 1734540900 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 752 |
| 1734454500 | 4.84 | -0.06 | -1.22 | 4.9 | 4.98 | 4.8 | 4755 |
| 1734368100 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1465 |
| 1734108900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1734022500 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.99 | 1281 |
| 1733936100 | 4.98 | -0.12 | -2.35 | 5 | 5.04 | 4.84 | 6808 |
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
