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 | 7.01 | 7.52 | 5.78 | 60492 | 6.73531553 | DE |
| 4 | 0 | 0 | 5.26 | 7.52 | 5 | 64838 | 6.31160091 | DE |
| 12 | 0 | 0 | 6.39 | 7.52 | 4.51 | 55791 | 6.02703849 | DE |
| 26 | 0 | 0 | 7.4 | 7.68 | 4.51 | 56381 | 6.31385575 | DE |
| 52 | 0 | 0 | 13.2 | 13.3 | 4.51 | 37330 | 7.41903782 | DE |
| 156 | 0 | 0 | 13.76 | 19.7 | 4.51 | 38220 | 10.20510316 | DE |
| 260 | 0 | 0 | 20.15 | 39 | 4.51 | 33913 | 14.8549154 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 5.79 | -0.46 | -7.36 | 6.08 | 6.15 | 5.78 | 148276 |
| 1749745800 | 6.25 | -0.39 | -5.87 | 6.57 | 6.57 | 6.17 | 119495 |
| 1749659400 | 6.64 | -0.02 | -0.30 | 6.69 | 6.76 | 6.58 | 21881 |
| 1749573000 | 6.66 | -0.11 | -1.62 | 6.83 | 6.94 | 6.64 | 24501 |
| 1749486600 | 6.77 | -0.59 | -8.02 | 7.4 | 7.4 | 6.72 | 39658 |
| 1749227400 | 7.36 | 0.35 | 4.99 | 7.01 | 7.52 | 6.9 | 96926 |
| 1749141000 | 7.01 | -0.09 | -1.27 | 7.25 | 7.25 | 6.78 | 83066 |
| 1749054600 | 7.1 | 0.54 | 8.23 | 6.65 | 7.5 | 6.6 | 254298 |
| 1748968200 | 6.5599999 | 1.1 | 20.15 | 5.53 | 6.66 | 5.49 | 233377 |
| 1748881800 | 5.46 | 0.18 | 3.41 | 5.25 | 5.5599999 | 5.15 | 49567 |
| 1748622600 | 5.28 | 0.05 | 0.96 | 5.2699999 | 5.43 | 5.21 | 23179 |
| 1748536200 | 5.23 | 0.06 | 1.16 | 5.25 | 5.29 | 5.17 | 15608 |
| 1748449800 | 5.17 | 0 | 0.00 | 5.2 | 5.2699999 | 5.16 | 19853 |
| 1748363400 | 5.17 | -0.2 | -3.72 | 5.37 | 5.5599999 | 5.12 | 59897 |
| 1748277000 | 5.37 | 0.31 | 6.13 | 5.0599999 | 5.37 | 5.0599999 | 33427 |
| 1748017800 | 5.0599999 | -0.16 | -3.07 | 5.3 | 5.34 | 5.05 | 53111 |
| 1747931400 | 5.22 | -0.08 | -1.51 | 5.24 | 5.34 | 5 | 41395 |
| 1747845000 | 5.3 | 0.04 | 0.76 | 5.22 | 5.35 | 5.07 | 44974 |
| 1747758600 | 5.26 | -0.04 | -0.75 | 5.2699999 | 5.29 | 5.2 | 23503 |
| 1747672200 | 5.3 | -0.08 | -1.49 | 5.45 | 5.64 | 5.24 | 27814 |
| 1747413000 | 5.38 | 0.12 | 2.28 | 5.26 | 5.41 | 5.22 | 31235 |
| 1747326600 | 5.26 | -0.99 | -15.84 | 5.38 | 5.38 | 5.24 | 32006 |
| 1747240200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1747153800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1747067400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1746808200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1746721800 | 6.25 | 0.27 | 4.52 | 6.0199999 | 6.25 | 5.94 | 19722 |
| 1746635400 | 5.98 | -0.29 | -4.63 | 6.11 | 6.13 | 5.85 | 42981 |
| 1746549000 | 6.2699999 | -0.03 | -0.48 | 6.32 | 6.37 | 6.16 | 21440 |
| 1746462600 | 6.3 | -0.19 | -2.93 | 6.58 | 6.71 | 6.2 | 37996 |
| 1746203400 | 6.49 | 0.01 | 0.15 | 6.44 | 6.6 | 6.3099999 | 53535 |
| 1746030600 | 6.48 | 0.23 | 3.68 | 6.35 | 6.84 | 6.35 | 70485 |
| 1745944200 | 6.25 | 0.06 | 0.97 | 6.15 | 6.26 | 6.15 | 13113 |
| 1745857800 | 6.19 | 0.11 | 1.81 | 6.15 | 6.3 | 6.0599999 | 20700 |
| 1745598600 | 6.08 | -0.04 | -0.65 | 6.12 | 6.3 | 6.07 | 34389 |
| 1745512200 | 6.12 | 0.08 | 1.32 | 6.04 | 6.19 | 5.9 | 25682 |
| 1745425800 | 6.04 | 0.67 | 12.48 | 5.59 | 6.14 | 5.5599999 | 61141 |
| 1745339400 | 5.37 | 0.13 | 2.48 | 5.3 | 5.49 | 5.23 | 31803 |
| 1744907400 | 5.24 | -0.01 | -0.19 | 5.21 | 5.42 | 5.12 | 38746 |
| 1744821000 | 5.25 | -0.02 | -0.38 | 5.15 | 5.4 | 5.1 | 38536 |
| 1744734600 | 5.2699999 | -0.09 | -1.68 | 5.36 | 5.38 | 5.17 | 29175 |
| 1744648200 | 5.36 | 0.39 | 7.85 | 5.14 | 5.47 | 5.07 | 49270 |
| 1744389000 | 4.97 | 0.17 | 3.54 | 4.9349999 | 5.15 | 4.85 | 90377 |
| 1744302600 | 4.8 | 0.24 | 5.26 | 5.26 | 5.26 | 4.8 | 76118 |
| 1744216200 | 4.5599999 | -0.57 | -11.11 | 4.905 | 4.97 | 4.51 | 108970 |
| 1744129800 | 5.13 | 0.28 | 5.77 | 4.99 | 5.24 | 4.9 | 34694 |
| 1744043400 | 4.85 | -1.86 | -27.72 | 4.785 | 5.13 | 4.53 | 79782 |
| 1743787800 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743701400 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743615000 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743528600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743442200 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743183000 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743096600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1743010200 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1742923800 | 6.71 | -0.14 | -2.04 | 6.93 | 7.05 | 6.71 | 48348 |
| 1742837400 | 6.85 | 0.06 | 0.88 | 6.91 | 7.05 | 6.6 | 76722 |
| 1742578200 | 6.79 | 0.62 | 10.05 | 6.39 | 6.88 | 6.26 | 95879 |
| 1742491800 | 6.17 | -0.03 | -0.48 | 6.3 | 6.3 | 6.03 | 45223 |
| 1742405400 | 6.2 | 0.42 | 7.27 | 5.95 | 6.34 | 5.89 | 85227 |
| 1742319000 | 5.78 | 0.06 | 1.05 | 5.82 | 6.34 | 5.57 | 129129 |
| 1742232600 | 5.72 | 0.26 | 4.76 | 5.72 | 6.12 | 5.58 | 216193 |
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
