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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 5.6769999 | -0.01 | -0.12 | 5.694 | 5.709 | 5.6769999 | 18811 |
| 1734456600 | 5.684 | -0.03 | -0.54 | 5.711 | 5.73 | 5.664 | 31056 |
| 1734370200 | 5.715 | -0.25 | -4.23 | 5.85 | 6.1 | 5.676 | 35148 |
| 1734111000 | 5.9672 | 0.29 | 5.07 | 5.694 | 5.9772 | 5.663 | 12512 |
| 1734024600 | 5.679 | -0.03 | -0.53 | 5.691 | 6 | 5.67 | 78532 |
| 1733938200 | 5.709 | 0.03 | 0.62 | 5.7 | 6.0179 | 5.7 | 104050 |
| 1733851800 | 5.674 | 0.02 | 0.30 | 5.674 | 5.9889 | 5.665 | 58446 |
| 1733765400 | 5.657 | -0.1 | -1.67 | 5.741 | 6.0602 | 5.651 | 372340 |
| 1733506200 | 5.753 | -0.03 | -0.45 | 5.758 | 6.1111 | 5.751 | 101893 |
| 1733419800 | 5.779 | -0.41 | -6.57 | 5.85 | 6.1711 | 5.775 | 230326 |
| 1733333400 | 6.1853 | 0.38 | 6.50 | 6.1228 | 6.1853 | 5.813 | 9231 |
| 1733247000 | 5.808 | -0.01 | -0.22 | 5.8099999 | 6.1314 | 5.799 | 119033 |
| 1733160600 | 5.821 | 0.03 | 0.50 | 6.13 | 6.15 | 5.8 | 41842 |
| 1732901400 | 5.792 | 0.03 | 0.59 | 5.75 | 6.126 | 5.75 | 123323 |
| 1732815000 | 5.758 | 0.01 | 0.17 | 5.756 | 6.0944 | 5.75 | 45472 |
| 1732728600 | 5.748 | -0.03 | -0.50 | 5.771 | 6.1899 | 5.747 | 31776 |
| 1732642200 | 5.777 | 0.05 | 0.96 | 5.742 | 6.0621 | 5.726 | 26863 |
| 1732555800 | 5.722 | -0.34 | -5.56 | 6.1283 | 6.1285 | 5.722 | 82009 |
| 1732296600 | 6.0591 | -0 | -0.00 | 6.05 | 6.0651 | 5.751 | 46988 |
| 1732210200 | 6.0592 | 0.41 | 7.28 | 6.11 | 6.11 | 5.69 | 28652 |
| 1732123800 | 5.648 | -0.03 | -0.46 | 6.0332 | 6.0332 | 5.648 | 255322 |
| 1732037400 | 5.674 | 0.05 | 0.82 | 6.11 | 6.11 | 5.62 | 15617 |
| 1731951000 | 5.628 | -0.03 | -0.53 | 5.9587 | 5.9774 | 5.62 | 97331 |
| 1731691800 | 5.658 | -0.06 | -1.10 | 5.727 | 6 | 5.63 | 109604 |
| 1731605400 | 5.721 | -0.19 | -3.26 | 6.1996 | 6.1998 | 5.721 | 428751 |
| 1731519000 | 5.914 | 0 | 0.00 | 5.914 | 5.914 | 5.914 | 0 |
| 1731432600 | 5.914 | 0 | 0.00 | 5.914 | 5.914 | 5.914 | 0 |
| 1731346200 | 5.914 | 0.14 | 2.48 | 6.3000999 | 6.3099999 | 5.787 | 188626 |
| 1731087000 | 5.771 | 0.1 | 1.69 | 6.1423 | 6.1955 | 5.68 | 84491 |
| 1731000600 | 5.675 | 0.03 | 0.51 | 5.683 | 6.1548999 | 5.647 | 347420 |
| 1730914200 | 5.646 | 0.19 | 3.44 | 6.1 | 6.1646 | 5.64 | 230383 |
| 1730827800 | 5.458 | -0.46 | -7.76 | 5.446 | 5.9616 | 5.439 | 12037 |
| 1730741400 | 5.9174 | 0.45 | 8.20 | 5.92 | 5.9337 | 5.42 | 4384 |
| 1730482200 | 5.469 | 0.06 | 1.09 | 5.8966 | 5.9429999 | 5.408 | 30755 |
| 1730395800 | 5.41 | -0.12 | -2.13 | 5.9828 | 5.9843 | 5.41 | 38874 |
| 1730309400 | 5.5279999 | -0.02 | -0.41 | 5.9729 | 6.0134 | 5.478 | 52757 |
| 1730223000 | 5.551 | -0.01 | -0.18 | 6.0378999 | 6.0378999 | 5.538 | 44565 |
| 1730136600 | 5.561 | -0.05 | -0.94 | 5.616 | 6.0785 | 5.561 | 63516 |
| 1729873800 | 5.614 | 0.01 | 0.25 | 6.0637 | 6.0877 | 5.6 | 128311 |
| 1729787400 | 5.6 | -0.5 | -8.23 | 5.6449999 | 6.1073 | 5.6 | 97167 |
| 1729701000 | 6.1019 | 0.47 | 8.38 | 5.64 | 6.1236 | 5.6369999 | 2172 |
| 1729614600 | 5.63 | -0.57 | -9.22 | 5.75 | 6.2673 | 5.6289999 | 145921 |
| 1729528200 | 6.2019 | 0.47 | 8.25 | 6.247 | 6.2646 | 5.729 | 114080 |
| 1729269000 | 5.729 | -0.02 | -0.37 | 5.736 | 6.2366 | 5.714 | 41682 |
| 1729182600 | 5.75 | -0.37 | -6.12 | 6.1968 | 6.2519 | 5.71 | 92939 |
| 1729096200 | 6.1247999 | 0 | 0.00 | 6.1247999 | 6.1247999 | 6.1247999 | 0 |
| 1729009800 | 6.1247999 | 0.52 | 9.37 | 5.641 | 6.1811 | 5.617 | 3557 |
| 1728923400 | 5.6 | 0.05 | 0.94 | 5.588 | 6.1203 | 5.583 | 16923 |
| 1728664200 | 5.548 | 0.01 | 0.23 | 5.495 | 6.0871 | 5.48 | 45809 |
| 1728577800 | 5.535 | 0 | 0.00 | 5.535 | 5.535 | 5.535 | 0 |
| 1728491400 | 5.535 | 0.01 | 0.18 | 6.05 | 6.077 | 5.5 | 120424 |
| 1728405000 | 5.525 | -0.55 | -9.06 | 6.0579 | 6.09 | 5.514 | 134470 |
| 1728318600 | 6.0755 | 0.57 | 10.26 | 6.098 | 6.098 | 5.511 | 1648 |
| 1728059400 | 5.51 | 0.01 | 0.27 | 5.484 | 6.0754 | 5.459 | 54103 |
| 1727973000 | 5.495 | -0.03 | -0.54 | 5.54 | 6.1136 | 5.488 | 79671 |
| 1727886600 | 5.525 | 0.03 | 0.45 | 6.12 | 6.1243 | 5.5 | 142812 |
| 1727800200 | 5.5 | 0.1 | 1.89 | 6.0217 | 6.0762 | 5.422 | 101156 |
| 1727713800 | 5.398 | 0.02 | 0.30 | 6.0125 | 6.0199 | 5.364 | 21870 |
| 1727454600 | 5.382 | -0.05 | -0.98 | 5.4 | 6.0287 | 5.382 | 35504 |
| 1727368200 | 5.4349999 | 0.01 | 0.15 | 6.0591 | 6.069 | 5.4269999 | 54549 |
| 1727281800 | 5.4269999 | 0.01 | 0.20 | 5.397 | 6.083 | 5.397 | 78552 |
| 1727195400 | 5.416 | 0.02 | 0.39 | 5.464 | 6.071 | 5.4109999 | 59453 |
| 1727109000 | 5.3949999 | 0.05 | 0.94 | 5.9952 | 6.041 | 5.372 | 29394 |
| 1726849800 | 5.345 | -0.02 | -0.39 | 5.9855 | 5.992 | 5.345 | 29486 |
| 1726763400 | 5.366 | 0.06 | 1.09 | 5.955 | 5.9959 | 5.339 | 70788 |
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
