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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 6.7266 | -0.74 | -9.90 | 7.2923 | 7.2923 | 6.1121 | 1 |
| 1734629400 | 7.4661 | -0.72 | -8.84 | 7.6724 | 7.6991 | 7.322 | 31272 |
| 1734543000 | 8.19 | -0.87 | -9.56 | 8.2718 | 8.6387 | 8.1693 | 1150 |
| 1734456600 | 9.0558 | 0.24 | 2.77 | 8.81 | 9.1497 | 8.7399 | 4143 |
| 1734370200 | 8.8116 | -0.29 | -3.17 | 9.3208 | 9.3208 | 8.6187 | 1726 |
| 1734111000 | 9.1 | -0.34 | -3.64 | 9.2232 | 9.7284 | 9.1 | 2973 |
| 1734024600 | 9.4437 | 0.84 | 9.71 | 9.4306 | 9.8600999 | 8.9929 | 3000 |
| 1733938200 | 8.6082 | 0.99 | 12.94 | 7.9044 | 8.6082 | 7.9044 | 170756 |
| 1733851800 | 7.6222 | -1.05 | -12.15 | 7.9958 | 8.3029 | 7.5426 | 15 |
| 1733765400 | 8.6762 | -0.51 | -5.58 | 9.5188 | 9.5188 | 8.6509 | 4500 |
| 1733506200 | 9.1885 | -0.02 | -0.26 | 9.8633 | 9.8633 | 9.0434 | 411 |
| 1733419800 | 9.2124 | -0.47 | -4.81 | 9.7466 | 9.7466 | 9.048 | 72044 |
| 1733333400 | 9.6776 | 0.71 | 7.87 | 10.1798 | 10.1798 | 9.66 | 133 |
| 1733247000 | 8.9718 | 0.16 | 1.78 | 9.5737 | 9.5737 | 8.7811 | 15 |
| 1733160600 | 8.8153 | 1.01 | 12.87 | 8.6315 | 9.33 | 8.25 | 2590 |
| 1732901400 | 7.81 | 0.42 | 5.67 | 7.5403 | 8.0287 | 7.5403 | 13810 |
| 1732815000 | 7.3906 | -0.3 | -3.89 | 7.9931 | 7.9931 | 7.3906 | 1768 |
| 1732728600 | 7.6896 | 0.29 | 3.89 | 8.0167 | 8.1 | 7.5443 | 40 |
| 1732642200 | 7.4016 | -0.34 | -4.37 | 7.3982 | 7.6971 | 7 | 5928 |
| 1732555800 | 7.74 | 0.65 | 9.22 | 7.9797 | 8.48 | 7.7091 | 23902 |
| 1732296600 | 7.0869 | 0.84 | 13.39 | 6.3856 | 7.1119 | 6.3856 | 1492 |
| 1732210200 | 6.25 | 0.1 | 1.58 | 6.1045999 | 6.5293 | 5.9742 | 20 |
| 1732123800 | 6.1527 | 0.1 | 1.61 | 6.3813 | 6.3813 | 6.0418 | 2116 |
| 1732037400 | 6.0555 | -0.28 | -4.42 | 6.5961 | 6.5961 | 6.0555 | 110 |
| 1731951000 | 6.3355 | 0.72 | 12.89 | 6.3968 | 6.3968 | 6.0555 | 17238 |
| 1731691800 | 5.6121 | -0.04 | -0.73 | 5.9225 | 5.9225 | 5.6114 | 6051 |
| 1731605400 | 5.6532 | -0.12 | -2.15 | 6.3088 | 6.3088 | 5.6532 | 6587 |
| 1731519000 | 5.7774 | 0 | 0.00 | 5.7774 | 5.7774 | 5.7774 | 0 |
| 1731432600 | 5.7774 | 0 | 0.00 | 5.7774 | 5.7774 | 5.7774 | 0 |
| 1731346200 | 5.7774 | 0.87 | 17.74 | 5.5093 | 5.8296 | 5.5093 | 10395 |
| 1731087000 | 4.9067999 | 0.27 | 5.75 | 4.7919 | 5.1602 | 4.7661 | 5619 |
| 1731000600 | 4.64 | 0.08 | 1.77 | 5.0601 | 5.0601 | 4.64 | 595 |
| 1730914200 | 4.5595 | 0.45 | 11.06 | 4.45 | 4.6451 | 4.45 | 5772 |
| 1730827800 | 4.1056 | 0.1 | 2.55 | 3.9711 | 4.4681 | 3.9711 | 5 |
| 1730741400 | 4.0034 | -0.3 | -6.93 | 4.0405 | 4.0405 | 4.0034 | 1752 |
| 1730482200 | 4.3015 | -0.12 | -2.73 | 4.2396 | 4.6082 | 4.2396 | 3281 |
| 1730395800 | 4.4224 | -0.13 | -2.91 | 4.4224 | 4.8379 | 4.4224 | 1 |
| 1730309400 | 4.5551 | -0.08 | -1.65 | 4.9784 | 5.0155 | 4.53 | 5 |
| 1730223000 | 4.6313 | 0.19 | 4.31 | 4.5842 | 4.9911 | 4.5842 | 300 |
| 1730136600 | 4.44 | -0.48 | -9.71 | 4.44 | 4.8148 | 4.44 | 3558 |
| 1729873800 | 4.9177 | 0.31 | 6.72 | 4.562 | 4.9177 | 4.5439999 | 140 |
| 1729787400 | 4.608 | 0.01 | 0.17 | 4.6655 | 5.0286 | 4.608 | 220 |
| 1729701000 | 4.6 | -0.1 | -2.20 | 5.0688 | 5.0688 | 4.6 | 800 |
| 1729614600 | 4.7035 | -0.11 | -2.27 | 5.2554999 | 5.2554999 | 4.7035 | 13579 |
| 1729528200 | 4.8129 | 0.04 | 0.90 | 5.3782 | 5.3782 | 4.79 | 6639 |
| 1729269000 | 4.7699999 | 0 | 0.07 | 5.1748 | 5.1748 | 4.755 | 1162 |
| 1729182600 | 4.7668 | -0.06 | -1.27 | 5.1424 | 5.1424 | 4.7294 | 1844 |
| 1729096200 | 4.8282999 | 0 | 0.00 | 4.8282999 | 4.8282999 | 4.8282999 | 0 |
| 1729009800 | 4.8282999 | -0.19 | -3.77 | 4.9513 | 5.3918 | 4.7922 | 92865 |
| 1728923400 | 5.0175 | 0.47 | 10.42 | 5.0175 | 5.0175 | 5.0175 | 215 |
| 1728664200 | 4.5439999 | 0.11 | 2.58 | 4.9006 | 4.9006 | 4.4798 | 4500 |
| 1728577800 | 4.4298 | 0 | 0.00 | 4.4298 | 4.4298 | 4.4298 | 0 |
| 1728491400 | 4.4298 | -0.11 | -2.40 | 4.5518 | 4.9547 | 4.4298 | 18939 |
| 1728405000 | 4.5388 | -0.16 | -3.43 | 4.9849 | 4.9942 | 4.5388 | 850 |
| 1728318600 | 4.7 | 0.29 | 6.69 | 4.6085 | 4.7 | 4.5453 | 26256 |
| 1728059400 | 4.4052 | 0.18 | 4.37 | 4.6842 | 4.6842 | 4.2468 | 5629 |
| 1727973000 | 4.2207 | -0.2 | -4.51 | 4.7673 | 4.7673 | 4.2207 | 33 |
| 1727886600 | 4.42 | -0.22 | -4.74 | 4.9689 | 4.9689 | 4.3628 | 1689 |
| 1727800200 | 4.64 | -0.07 | -1.49 | 4.8253 | 5.3722 | 4.64 | 259 |
| 1727713800 | 4.71 | -0.4 | -7.80 | 4.8274 | 4.8274 | 4.71 | 31698 |
| 1727454600 | 5.1083999 | 0.25 | 5.23 | 5.0021 | 5.5355 | 4.99 | 5125 |
| 1727368200 | 4.8544 | 0.23 | 5.00 | 5.2201 | 5.2201 | 4.6759 | 1436 |
| 1727281800 | 4.6233 | 0.03 | 0.73 | 5.1529999 | 5.197 | 4.606 | 45 |
| 1727195400 | 4.59 | -0.05 | -1.07 | 5.1246 | 5.1246 | 4.59 | 420 |
| 1727109000 | 4.6396 | -0.01 | -0.22 | 5.2286 | 5.2286 | 4.6396 | 1131 |
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
