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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 5.928 | 0.05 | 0.78 | 5.9368 | 5.9532 | 5.905 | 3389 |
| 1741714200 | 5.882 | -0.05 | -0.87 | 5.9418 | 5.97 | 5.8482 | 36419 |
| 1741627800 | 5.9338 | -0.02 | -0.27 | 5.9675 | 5.9675 | 5.9145 | 34985 |
| 1741368600 | 5.95 | 0.01 | 0.11 | 5.9208999 | 5.9592 | 5.8979 | 9948 |
| 1741282200 | 5.9437 | 0.07 | 1.17 | 5.8957 | 5.9468 | 5.87 | 13322 |
| 1741195800 | 5.8752 | 0.16 | 2.83 | 5.8137 | 5.8894 | 5.8082 | 13691 |
| 1741109400 | 5.7134 | -0.13 | -2.29 | 5.7882999 | 5.7882999 | 5.6931 | 36735 |
| 1741023000 | 5.8471 | 0.12 | 2.03 | 5.7525 | 5.85 | 5.73 | 4458 |
| 1740763800 | 5.7308 | -0.02 | -0.35 | 5.7363 | 5.7417999 | 5.7131 | 2764 |
| 1740677400 | 5.751 | -0.02 | -0.33 | 5.7531 | 5.7739 | 5.7268 | 7367 |
| 1740591000 | 5.7702 | 0.07 | 1.23 | 5.7298 | 5.7827 | 5.7283 | 28023 |
| 1740504600 | 5.7002 | 0.08 | 1.48 | 5.6375 | 5.712 | 5.6375 | 5674 |
| 1740418200 | 5.6167999 | 0.02 | 0.30 | 5.6285 | 5.6289999 | 5.6 | 11610 |
| 1740159000 | 5.6002 | 0.04 | 0.70 | 5.5817 | 5.6002 | 5.5677 | 5815 |
| 1740072600 | 5.5613 | -0.02 | -0.36 | 5.5921 | 5.62 | 5.5580999 | 10191 |
| 1739986200 | 5.5813 | -0.05 | -0.83 | 5.6525 | 5.6607 | 5.5708 | 22150 |
| 1739899800 | 5.6282 | 0.05 | 0.89 | 5.5788 | 5.6282 | 5.5761 | 4318 |
| 1739813400 | 5.5788 | 0.03 | 0.62 | 5.57 | 5.5958 | 5.5503 | 30320 |
| 1739554200 | 5.5446 | -0.01 | -0.26 | 5.5489 | 5.5679999 | 5.5217 | 28219 |
| 1739467800 | 5.5588 | 0.03 | 0.61 | 5.5319 | 5.566 | 5.5319 | 2074 |
| 1739381400 | 5.525 | 0.05 | 0.99 | 5.4999 | 5.53 | 5.4999 | 12295 |
| 1739295000 | 5.4709 | 0 | 0.05 | 5.463 | 5.48 | 5.455 | 4638 |
| 1739208600 | 5.4679 | 0.02 | 0.31 | 5.4626 | 5.472 | 5.4425 | 2919 |
| 1738949400 | 5.4511 | 0 | 0.07 | 5.4446 | 5.4628 | 5.4385 | 6825 |
| 1738863000 | 5.4471 | 0.05 | 0.97 | 5.3884999 | 5.45 | 5.3884999 | 5510 |
| 1738776600 | 5.3949999 | -0.01 | -0.21 | 5.402 | 5.402 | 5.375 | 5271 |
| 1738690200 | 5.4062 | 0.04 | 0.67 | 5.3763 | 5.4062 | 5.3648 | 6774 |
| 1738603800 | 5.37 | -0.06 | -1.10 | 5.3524 | 5.3771 | 5.3367 | 7305 |
| 1738344600 | 5.4296 | -0.02 | -0.37 | 5.4468 | 5.4494999 | 5.4185 | 23040 |
| 1738258200 | 5.45 | 0.04 | 0.69 | 5.44 | 5.45 | 5.4218 | 738 |
| 1738171800 | 5.4126 | 0.02 | 0.33 | 5.396 | 5.4263 | 5.396 | 1190 |
| 1738085400 | 5.3949999 | 0.01 | 0.24 | 5.39 | 5.41 | 5.3822 | 9336 |
| 1737999000 | 5.3823 | 0.05 | 0.98 | 5.3346 | 5.3838 | 5.3346 | 362 |
| 1737739800 | 5.3301 | -0 | -0.05 | 5.3532 | 5.3718 | 5.3301 | 10073 |
| 1737653400 | 5.333 | 0.02 | 0.33 | 5.3149 | 5.333 | 5.3105 | 18710 |
| 1737567000 | 5.3157 | 0 | 0.00 | 5.3157 | 5.3157 | 5.3157 | 0 |
| 1737480600 | 5.3157 | -0.01 | -0.12 | 5.3056 | 5.3179999 | 5.3 | 7873 |
| 1737394200 | 5.3221999 | 0.02 | 0.45 | 5.3 | 5.3418 | 5.292 | 16579 |
| 1737135000 | 5.2985 | 0.05 | 1.04 | 5.2839 | 5.3 | 5.2839 | 883 |
| 1737048600 | 5.2442 | 0.01 | 0.16 | 5.2493999 | 5.2619999 | 5.2398 | 2319 |
| 1736962200 | 5.236 | 0.06 | 1.19 | 5.1952 | 5.236 | 5.1739 | 919 |
| 1736875800 | 5.1746 | 0.04 | 0.71 | 5.1755 | 5.1835 | 5.1664 | 3027 |
| 1736789400 | 5.1379 | 0.01 | 0.12 | 5.1285 | 5.1379 | 5.1076 | 335 |
| 1736530200 | 5.1316 | -0.01 | -0.26 | 5.1354 | 5.1501 | 5.125 | 1500 |
| 1736443800 | 5.1449 | 0.03 | 0.63 | 5.1009 | 5.1465 | 5.1009 | 2165 |
| 1736357400 | 5.1125999 | -0.06 | -1.09 | 5.1356 | 5.1505 | 5.1 | 12546 |
| 1736271000 | 5.1689 | 0.03 | 0.56 | 5.1335 | 5.1711 | 5.1001 | 5950 |
| 1736184600 | 5.14 | 0.05 | 1.05 | 5.12 | 5.152 | 5.1002 | 22430 |
| 1735925400 | 5.0864 | -0.01 | -0.25 | 5.1154 | 5.1154 | 5.0754 | 26770 |
| 1735839000 | 5.0989 | -0 | -0.02 | 5.1465 | 5.1465 | 5.05 | 1865 |
| 1735666200 | 5.0999 | 0.04 | 0.83 | 5.0792 | 5.0999 | 5.0792 | 379 |
| 1735579800 | 5.0578 | 0.01 | 0.14 | 5.0479 | 5.0836 | 5.0343 | 8227 |
| 1735320600 | 5.0508 | -0 | -0.10 | 5.1 | 5.1 | 4.9698 | 2866 |
| 1735061400 | 5.0557 | 0.06 | 1.21 | 5.0452 | 5.0557 | 5.01 | 273 |
| 1734975000 | 4.9953 | -0.01 | -0.27 | 5.0024 | 5.0024 | 4.9775 | 10490 |
| 1734715800 | 5.0089 | -0 | -0.00 | 4.9827 | 5.0089 | 4.95 | 26599 |
| 1734629400 | 5.009 | -0.04 | -0.86 | 5.0027 | 5.0271 | 4.9873 | 9327 |
| 1734543000 | 5.0525 | 0.01 | 0.25 | 5.0625 | 5.0625 | 5.039 | 801 |
| 1734456600 | 5.04 | -0.04 | -0.79 | 5.064 | 5.0697 | 5.04 | 17177 |
| 1734370200 | 5.08 | -0.01 | -0.22 | 5.1399 | 5.1399 | 5.08 | 422 |
| 1734111000 | 5.0914 | -0.01 | -0.20 | 5.115 | 5.14 | 5.0914 | 505 |
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
