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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 5.3129 | -0.13 | -2.40 | 5.3869 | 5.3869 | 5.3129 | 429 |
| 1741109400 | 5.4436 | -0.04 | -0.78 | 5.4818 | 5.4818 | 5.4436 | 128 |
| 1741023000 | 5.4864 | -0.01 | -0.12 | 5.5303 | 5.5303 | 5.4864 | 685 |
| 1740763800 | 5.4931 | 0.01 | 0.19 | 5.4934 | 5.5148 | 5.4931 | 15480 |
| 1740677400 | 5.4825 | 0.02 | 0.42 | 5.4711 | 5.4825 | 5.4582 | 5882 |
| 1740591000 | 5.4593 | 0.03 | 0.54 | 5.4692 | 5.4692 | 5.4406 | 1053 |
| 1740504600 | 5.43 | 0.02 | 0.34 | 5.4395 | 5.4443 | 5.43 | 214 |
| 1740418200 | 5.4114 | -0.01 | -0.17 | 5.4114 | 5.4114 | 5.4114 | 0 |
| 1740159000 | 5.4205 | 0.01 | 0.13 | 5.4056 | 5.423 | 5.4056 | 414 |
| 1740072600 | 5.4136 | -0.01 | -0.12 | 5.4688 | 5.4688 | 5.4046 | 17105 |
| 1739986200 | 5.4203 | 0 | 0.01 | 5.4198 | 5.4203 | 5.4118 | 4358 |
| 1739899800 | 5.42 | -0 | -0.05 | 5.4282 | 5.4313 | 5.42 | 23 |
| 1739813400 | 5.4225 | 0 | 0.05 | 5.4442 | 5.4442 | 5.4141 | 2674 |
| 1739554200 | 5.4199 | -0.02 | -0.36 | 5.4082 | 5.422 | 5.4066 | 2160 |
| 1739467800 | 5.4394 | 0.02 | 0.44 | 5.4029999 | 5.4394 | 5.4029999 | 889 |
| 1739381400 | 5.4156 | -0.05 | -0.99 | 5.4353 | 5.4353 | 5.4156 | 8472 |
| 1739295000 | 5.47 | -0.03 | -0.60 | 5.4929 | 5.5003 | 5.47 | 8731 |
| 1739208600 | 5.5028 | 0.01 | 0.25 | 5.4989 | 5.5095 | 5.4909 | 24979 |
| 1738949400 | 5.4891 | 0 | 0.04 | 5.4724 | 5.4894999 | 5.4638 | 67156 |
| 1738863000 | 5.487 | 0.04 | 0.65 | 5.4828 | 5.4992 | 5.4828 | 42494 |
| 1738776600 | 5.4516 | 0 | 0.01 | 5.42 | 5.4546 | 5.42 | 4957 |
| 1738690200 | 5.4509 | -0.03 | -0.53 | 5.4622 | 5.4622 | 5.4509 | 10173 |
| 1738603800 | 5.48 | 0.04 | 0.66 | 5.5 | 5.5 | 5.4745 | 1178 |
| 1738344600 | 5.4438 | 0.03 | 0.50 | 5.4218 | 5.4471 | 5.4218 | 9701 |
| 1738258200 | 5.4166999 | 0.01 | 0.23 | 5.4128 | 5.4319 | 5.4123 | 22103 |
| 1738171800 | 5.4041 | 0.01 | 0.18 | 5.4029 | 5.4227999 | 5.4029 | 58772 |
| 1738085400 | 5.3942 | 0.03 | 0.48 | 5.3926999 | 5.4066 | 5.3926999 | 62836 |
| 1737999000 | 5.3686 | 0.01 | 0.26 | 5.3793 | 5.3793 | 5.34 | 7024 |
| 1737739800 | 5.3549 | -0.03 | -0.63 | 5.3662 | 5.3662 | 5.3549 | 3065 |
| 1737653400 | 5.3887 | -0.01 | -0.13 | 5.4048 | 5.4048 | 5.38 | 4497 |
| 1737567000 | 5.3957 | -0.01 | -0.26 | 5.3958 | 5.402 | 5.3747999 | 677 |
| 1737480600 | 5.41 | 0.02 | 0.31 | 5.4294 | 5.4294 | 5.3943 | 24953 |
| 1737394200 | 5.3933 | -0.03 | -0.64 | 5.4151 | 5.4151 | 5.3933 | 770 |
| 1737135000 | 5.4282 | 0.03 | 0.47 | 5.4558 | 5.4558 | 5.4253 | 22066 |
| 1737048600 | 5.4029 | -0.02 | -0.34 | 5.4224 | 5.4389 | 5.4029 | 2281 |
| 1736962200 | 5.4216 | 0.06 | 1.16 | 5.3362999 | 5.4235 | 5.3362999 | 2925 |
| 1736875800 | 5.3592 | -0.05 | -0.84 | 5.3938 | 5.3938 | 5.3592 | 20048 |
| 1736789400 | 5.4044 | 0.01 | 0.27 | 5.3967 | 5.41 | 5.3967 | 19142 |
| 1736530200 | 5.3897 | -0.01 | -0.22 | 5.3798 | 5.3957 | 5.3798 | 6475 |
| 1736443800 | 5.4017 | 0.02 | 0.37 | 5.3838 | 5.4017 | 5.377 | 11974 |
| 1736357400 | 5.3816 | 0.02 | 0.43 | 5.3698 | 5.385 | 5.368 | 1147 |
| 1736271000 | 5.3583999 | -0.02 | -0.38 | 5.3451 | 5.3583999 | 5.3409 | 901 |
| 1736184600 | 5.3785999 | -0.04 | -0.71 | 5.41 | 5.41 | 5.3752 | 521 |
| 1735925400 | 5.4172 | -0.01 | -0.11 | 5.43 | 5.43 | 5.4088 | 3249 |
| 1735839000 | 5.4233 | 0.08 | 1.46 | 5.3877 | 5.4233 | 5.36 | 19580 |
| 1735666200 | 5.3453 | 0.01 | 0.13 | 5.3576 | 5.3576 | 5.3255 | 4792 |
| 1735579800 | 5.3385 | 0.02 | 0.30 | 5.3198 | 5.3385 | 5.3158 | 10117 |
| 1735320600 | 5.3225 | -0.02 | -0.31 | 5.3278 | 5.3356 | 5.3193 | 5816 |
| 1735061400 | 5.3389 | 0 | 0.00 | 5.3295 | 5.3417 | 5.3295 | 124 |
| 1734975000 | 5.3388 | -0.01 | -0.18 | 5.338 | 5.3539 | 5.33 | 72038 |
| 1734715800 | 5.3482 | 0.01 | 0.20 | 5.3215 | 5.3482 | 5.3215 | 8600 |
| 1734629400 | 5.3374 | -0.04 | -0.67 | 5.3679 | 5.3679 | 5.3249 | 12654 |
| 1734543000 | 5.3736 | 0.02 | 0.37 | 5.3599 | 5.3736 | 5.3599 | 7692 |
| 1734456600 | 5.3536 | -0.01 | -0.12 | 5.358 | 5.3654 | 5.3535 | 24994 |
| 1734370200 | 5.36 | -0.01 | -0.12 | 5.3596 | 5.3741 | 5.3596 | 2837 |
| 1734111000 | 5.3667 | -0.04 | -0.81 | 5.436 | 5.436 | 5.3667 | 2610 |
| 1734024600 | 5.4105 | -0.01 | -0.18 | 5.4001 | 5.4161 | 5.3996 | 4532 |
| 1733938200 | 5.4203 | 0.01 | 0.17 | 5.4111 | 5.4203 | 5.4086 | 38857 |
| 1733851800 | 5.4111 | 0.02 | 0.39 | 5.3891 | 5.4111 | 5.3891 | 20769 |
| 1733765400 | 5.3901 | -0.01 | -0.20 | 5.4109999 | 5.4109999 | 5.3864 | 3067 |
| 1733506200 | 5.4010999 | 0.02 | 0.38 | 5.3686999 | 5.4010999 | 5.3686999 | 29009 |
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
