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 |
|---|---|---|---|---|---|---|---|
| 1727713800 | 5.249 | 0 | 0.00 | 5.237 | 5.2539999 | 5.237 | 22702 |
| 1727454600 | 5.249 | -0 | -0.02 | 5.246 | 5.251 | 5.245 | 2854 |
| 1727368200 | 5.25 | 0 | 0.10 | 5.249 | 5.25 | 5.247 | 23970 |
| 1727281800 | 5.245 | -0 | -0.02 | 5.24 | 5.249 | 5.24 | 12946 |
| 1727195400 | 5.246 | 0.01 | 0.10 | 5.247 | 5.247 | 5.241 | 12554 |
| 1727109000 | 5.241 | -0 | -0.02 | 5.245 | 5.245 | 5.241 | 6520 |
| 1726849800 | 5.242 | 0.01 | 0.13 | 5.237 | 5.242 | 5.237 | 500 |
| 1726763400 | 5.235 | -0.01 | -0.11 | 5.237 | 5.237 | 5.235 | 4900 |
| 1726677000 | 5.241 | 0 | 0.02 | 5.236 | 5.241 | 5.232 | 6700 |
| 1726590600 | 5.24 | 0 | 0.04 | 5.234 | 5.243 | 5.234 | 9800 |
| 1726504200 | 5.238 | 0.01 | 0.10 | 5.24 | 5.24 | 5.231 | 6344 |
| 1726245000 | 5.233 | -0.01 | -0.11 | 5.233 | 5.235 | 5.225 | 46290 |
| 1726158600 | 5.239 | 0 | 0.06 | 5.229 | 5.239 | 5.229 | 86445 |
| 1726072200 | 5.236 | 0.01 | 0.15 | 5.231 | 5.236 | 5.231 | 95000 |
| 1725985800 | 5.228 | 0 | 0.00 | 5.24 | 5.24 | 5.226 | 32562 |
| 1725899400 | 5.228 | -0 | -0.06 | 5.228 | 5.234 | 5.228 | 4100 |
| 1725640200 | 5.231 | 0 | 0.08 | 5.227 | 5.235 | 5.225 | 29068 |
| 1725553800 | 5.227 | 0 | 0.06 | 5.224 | 5.232 | 5.224 | 3808 |
| 1725467400 | 5.224 | 0 | 0.06 | 5.214 | 5.224 | 5.214 | 1802 |
| 1725381000 | 5.221 | -0 | -0.04 | 5.226 | 5.228 | 5.221 | 18820 |
| 1725294600 | 5.223 | -0 | -0.02 | 5.225 | 5.226 | 5.22 | 6131 |
| 1725035400 | 5.224 | -0 | -0.08 | 5.224 | 5.226 | 5.224 | 894 |
| 1724949000 | 5.228 | 0 | 0.08 | 5.223 | 5.228 | 5.223 | 247 |
| 1724862600 | 5.224 | 0 | 0.08 | 5.222 | 5.224 | 5.222 | 1966 |
| 1724776200 | 5.22 | -0.01 | -0.11 | 5.222 | 5.222 | 5.219 | 5868 |
| 1724689800 | 5.226 | 0 | 0.06 | 5.228 | 5.228 | 5.223 | 4290 |
| 1724430600 | 5.223 | 0.01 | 0.12 | 5.223 | 5.223 | 5.222 | 23 |
| 1724344200 | 5.217 | 0 | 0.06 | 5.221 | 5.224 | 5.217 | 775 |
| 1724257800 | 5.214 | -0.01 | -0.11 | 5.218 | 5.222 | 5.214 | 120 |
| 1724171400 | 5.22 | 0 | 0.08 | 5.22 | 5.22 | 5.22 | 127 |
| 1724085000 | 5.216 | -0.01 | -0.10 | 5.216 | 5.216 | 5.216 | 0 |
| 1723825800 | 5.221 | 0.01 | 0.12 | 5.221 | 5.221 | 5.215 | 4251 |
| 1723739400 | 5.215 | 0 | 0.00 | 5.214 | 5.215 | 5.214 | 10213 |
| 1723653000 | 5.215 | 0 | 0.00 | 5.211 | 5.219 | 5.211 | 11685 |
| 1723566600 | 5.215 | 0 | 0.00 | 5.21 | 5.215 | 5.209 | 13901 |
| 1723480200 | 5.215 | 0.01 | 0.12 | 5.21 | 5.215 | 5.21 | 729 |
| 1723221000 | 5.209 | 0 | 0.06 | 5.203 | 5.211 | 5.203 | 52393 |
| 1723134600 | 5.206 | 0 | 0.02 | 5.206 | 5.206 | 5.206 | 0 |
| 1723048200 | 5.205 | -0 | -0.04 | 5.208 | 5.208 | 5.204 | 59200 |
| 1722961800 | 5.207 | 0.01 | 0.15 | 5.207 | 5.207 | 5.207 | 1920 |
| 1722875400 | 5.199 | -0.01 | -0.12 | 5.214 | 5.214 | 5.199 | 2503 |
| 1722616200 | 5.205 | 0 | 0.00 | 5.213 | 5.213 | 5.205 | 11172 |
| 1722529800 | 5.205 | -0 | -0.04 | 5.212 | 5.212 | 5.205 | 7151 |
| 1722443400 | 5.207 | 0 | 0.04 | 5.205 | 5.207 | 5.205 | 1920 |
| 1722357000 | 5.205 | -0 | -0.04 | 5.206 | 5.206 | 5.204 | 47221 |
| 1722270600 | 5.207 | 0 | 0.04 | 5.2009999 | 5.207 | 5.2009999 | 11560 |
| 1722011400 | 5.205 | 0.01 | 0.12 | 5.2009999 | 5.205 | 5.2009999 | 7628 |
| 1721925000 | 5.199 | 0 | 0.08 | 5.203 | 5.203 | 5.198 | 4618 |
| 1721838600 | 5.195 | -0 | -0.08 | 5.192 | 5.195 | 5.192 | 3312 |
| 1721752200 | 5.199 | 0 | 0.02 | 5.191 | 5.199 | 5.191 | 12049 |
| 1721665800 | 5.198 | -0 | -0.04 | 5.2 | 5.2 | 5.195 | 14745 |
| 1721406600 | 5.2 | 0 | 0.04 | 5.195 | 5.2 | 5.195 | 24288 |
| 1721320200 | 5.198 | -0 | -0.04 | 5.195 | 5.2009999 | 5.195 | 134879 |
| 1721233800 | 5.2 | 0 | 0.10 | 5.194 | 5.2 | 5.194 | 40 |
| 1721147400 | 5.195 | 0 | 0.00 | 5.194 | 5.196 | 5.194 | 9622 |
| 1721061000 | 5.195 | 0 | 0.06 | 5.195 | 5.196 | 5.189 | 8150 |
| 1720801800 | 5.192 | -0.01 | -0.17 | 5.191 | 5.195 | 5.191 | 6916 |
| 1720715400 | 5.2009999 | 0.01 | 0.13 | 5.191 | 5.205 | 5.1849999 | 23994 |
| 1720629000 | 5.194 | 0 | 0.08 | 5.189 | 5.194 | 5.189 | 55027 |
| 1720542600 | 5.19 | 0 | 0.02 | 5.187 | 5.19 | 5.184 | 47127 |
| 1720456200 | 5.189 | -0 | -0.04 | 5.198 | 5.198 | 5.1849999 | 2825 |
| 1720197000 | 5.191 | 0 | 0.04 | 5.191 | 5.191 | 5.191 | 0 |
| 1720110600 | 5.189 | 0.01 | 0.19 | 5.189 | 5.189 | 5.189 | 0 |
| 1720024200 | 5.179 | -0 | -0.08 | 5.1849999 | 5.1849999 | 5.178 | 106308 |
| 1719937800 | 5.183 | 0 | 0.08 | 5.183 | 5.183 | 5.183 | 0 |
| 1719851400 | 5.179 | -0 | -0.06 | 5.18 | 5.18 | 5.179 | 30143 |
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
