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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 6.245 | -0.1 | -1.51 | 6.297 | 6.321 | 6.245 | 195964 |
| 1739379300 | 6.341 | 0.01 | 0.14 | 6.319 | 6.396 | 6.305 | 116266 |
| 1739292900 | 6.332 | -0.02 | -0.28 | 6.377 | 6.377 | 6.325 | 34405 |
| 1739206500 | 6.35 | 0.01 | 0.16 | 6.367 | 6.367 | 6.34 | 64955 |
| 1738947300 | 6.34 | 0.04 | 0.71 | 6.279 | 6.34 | 6.26 | 114948 |
| 1738860900 | 6.295 | -0.02 | -0.35 | 6.3019999 | 6.315 | 6.2939999 | 54781 |
| 1738774500 | 6.317 | -0.01 | -0.22 | 6.348 | 6.351 | 6.317 | 28263 |
| 1738688100 | 6.331 | -0.07 | -1.08 | 6.42 | 6.42 | 6.331 | 63389 |
| 1738601700 | 6.4 | 0.17 | 2.65 | 6.498 | 6.5199999 | 6.4 | 151102 |
| 1738342500 | 6.235 | -0.05 | -0.86 | 6.267 | 6.272 | 6.234 | 217048 |
| 1738256100 | 6.289 | -0 | -0.02 | 6.265 | 6.289 | 6.249 | 49991 |
| 1738169700 | 6.29 | 0.01 | 0.11 | 6.2699999 | 6.298 | 6.267 | 13729 |
| 1738083300 | 6.283 | -0.01 | -0.14 | 6.306 | 6.316 | 6.28 | 11552 |
| 1737996900 | 6.292 | 0.13 | 2.14 | 6.297 | 6.35 | 6.272 | 39051 |
| 1737737700 | 6.16 | -0.08 | -1.31 | 6.18 | 6.187 | 6.15 | 125962 |
| 1737651300 | 6.242 | -0.06 | -0.87 | 6.26 | 6.26 | 6.242 | 129612 |
| 1737564900 | 6.297 | 0 | 0.00 | 6.297 | 6.297 | 6.297 | 0 |
| 1737478500 | 6.297 | -0.01 | -0.19 | 6.345 | 6.353 | 6.297 | 183030 |
| 1737392100 | 6.309 | -0.08 | -1.22 | 6.381 | 6.394 | 6.274 | 158435 |
| 1737132900 | 6.3869999 | -0.05 | -0.79 | 6.446 | 6.446 | 6.386 | 298511 |
| 1737046500 | 6.438 | -0.02 | -0.34 | 6.4189999 | 6.465 | 6.417 | 271008 |
| 1736960100 | 6.46 | -0.11 | -1.61 | 6.559 | 6.559 | 6.429 | 54827 |
| 1736873700 | 6.566 | -0.11 | -1.71 | 6.556 | 6.59 | 6.5519999 | 10500 |
| 1736787300 | 6.68 | 0.07 | 1.00 | 6.6529999 | 6.707 | 6.6529999 | 36625 |
| 1736528100 | 6.614 | 0.13 | 1.94 | 6.499 | 6.62 | 6.48 | 225989 |
| 1736441700 | 6.488 | -0.01 | -0.20 | 6.481 | 6.497 | 6.481 | 1984 |
| 1736355300 | 6.501 | 0.11 | 1.66 | 6.49 | 6.511 | 6.485 | 22633 |
| 1736268900 | 6.3949999 | 0.09 | 1.35 | 6.348 | 6.3949999 | 6.328 | 60112 |
| 1736182500 | 6.3099999 | -0.19 | -2.85 | 6.4029999 | 6.406 | 6.3099999 | 71507 |
| 1735923300 | 6.495 | -0.03 | -0.38 | 6.5199999 | 6.521 | 6.495 | 5038 |
| 1735836900 | 6.5199999 | 0.1 | 1.56 | 6.415 | 6.5199999 | 6.408 | 171115 |
| 1735577700 | 6.42 | 0.1 | 1.52 | 6.335 | 6.45 | 6.335 | 5170 |
| 1735318500 | 6.324 | -0.07 | -1.13 | 6.285 | 6.331 | 6.267 | 4430 |
| 1734972900 | 6.396 | 0.04 | 0.57 | 6.368 | 6.41 | 6.368 | 14621 |
| 1734713700 | 6.36 | -0.04 | -0.63 | 6.459 | 6.511 | 6.36 | 173834 |
| 1734627300 | 6.4 | 0.21 | 3.46 | 6.42 | 6.44 | 6.372 | 47945 |
| 1734540900 | 6.186 | -0.01 | -0.15 | 6.19 | 6.1929999 | 6.1769999 | 3226 |
| 1734454500 | 6.195 | 0.01 | 0.15 | 6.187 | 6.195 | 6.187 | 32200 |
| 1734368100 | 6.186 | -0.01 | -0.15 | 6.183 | 6.186 | 6.178 | 143105 |
| 1734108900 | 6.195 | 0.03 | 0.49 | 6.182 | 6.2 | 6.182 | 139622 |
| 1734022500 | 6.165 | 0.01 | 0.24 | 6.15 | 6.171 | 6.15 | 169584 |
| 1733936100 | 6.15 | -0.03 | -0.42 | 6.196 | 6.196 | 6.15 | 4311 |
| 1733849700 | 6.176 | 0.06 | 0.96 | 6.15 | 6.176 | 6.15 | 2229 |
| 1733763300 | 6.117 | 0.02 | 0.36 | 6.101 | 6.119 | 6.095 | 380976 |
| 1733504100 | 6.095 | -0.01 | -0.08 | 6.1 | 6.111 | 6.07 | 10125 |
| 1733417700 | 6.1 | -0.04 | -0.57 | 6.12 | 6.128 | 6.097 | 320323 |
| 1733331300 | 6.135 | -0.03 | -0.54 | 6.159 | 6.172 | 6.135 | 8448 |
| 1733244900 | 6.168 | -0.03 | -0.42 | 6.157 | 6.168 | 6.157 | 50386 |
| 1733158500 | 6.194 | 0.04 | 0.58 | 6.192 | 6.196 | 6.174 | 57318 |
| 1732899300 | 6.158 | -0.02 | -0.28 | 6.158 | 6.1689999 | 6.156 | 9915 |
| 1732812900 | 6.175 | -0.01 | -0.18 | 6.198 | 6.198 | 6.175 | 174663 |
| 1732726500 | 6.186 | -0.05 | -0.74 | 6.2 | 6.2 | 6.151 | 14955 |
| 1732640100 | 6.232 | 0 | 0.02 | 6.216 | 6.232 | 6.1929999 | 5430 |
| 1732553700 | 6.231 | -0.08 | -1.19 | 6.242 | 6.25 | 6.188 | 86309 |
| 1732294500 | 6.306 | 0.03 | 0.40 | 6.279 | 6.371 | 6.279 | 51008 |
| 1732208100 | 6.281 | -0.05 | -0.73 | 6.285 | 6.3 | 6.2779999 | 155950 |
| 1732121700 | 6.327 | 0.07 | 1.05 | 6.235 | 6.333 | 6.235 | 282174 |
| 1732035300 | 6.261 | -0.01 | -0.08 | 6.264 | 6.324 | 6.261 | 6091 |
| 1731948900 | 6.266 | -0.04 | -0.57 | 6.292 | 6.3099999 | 6.266 | 7384 |
| 1731689700 | 6.3019999 | 0.12 | 2.01 | 6.258 | 6.313 | 6.242 | 72594 |
| 1731603300 | 6.178 | 0.02 | 0.28 | 6.1849999 | 6.205 | 6.178 | 174384 |
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
