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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 6.45 | -0.02 | -0.25 | 6.464 | 6.473 | 6.45 | 4085 |
| 1738863000 | 6.466 | 0.08 | 1.27 | 6.449 | 6.466 | 6.449 | 13147 |
| 1738776600 | 6.385 | -0.02 | -0.23 | 6.372 | 6.385 | 6.35 | 27051 |
| 1738690200 | 6.4 | 0 | 0.00 | 6.389 | 6.402 | 6.36 | 7874 |
| 1738603800 | 6.4 | -0.07 | -1.14 | 6.368 | 6.4 | 6.358 | 34891 |
| 1738344600 | 6.474 | 0.07 | 1.14 | 6.452 | 6.48 | 6.4509999 | 11748 |
| 1738258200 | 6.401 | 0.02 | 0.30 | 6.394 | 6.423 | 6.394 | 552 |
| 1738171800 | 6.382 | 0.03 | 0.50 | 6.401 | 6.42 | 6.376 | 7082 |
| 1738085400 | 6.35 | 0.08 | 1.29 | 6.339 | 6.366 | 6.321 | 21820 |
| 1737999000 | 6.269 | -0.11 | -1.69 | 6.297 | 6.297 | 6.226 | 27234 |
| 1737739800 | 6.377 | -0.02 | -0.36 | 6.399 | 6.399 | 6.367 | 8705 |
| 1737653400 | 6.4 | 0.01 | 0.22 | 6.392 | 6.4029999 | 6.375 | 29325 |
| 1737567000 | 6.386 | 0.06 | 0.92 | 6.37 | 6.389 | 6.363 | 10391 |
| 1737480600 | 6.328 | -0 | -0.03 | 6.335 | 6.361 | 6.328 | 13873 |
| 1737394200 | 6.33 | -0.04 | -0.58 | 6.36 | 6.36 | 6.323 | 13926 |
| 1737135000 | 6.367 | 0.06 | 1.02 | 6.322 | 6.367 | 6.317 | 11029 |
| 1737048600 | 6.303 | 0.01 | 0.11 | 6.344 | 6.345 | 6.303 | 4870 |
| 1736962200 | 6.296 | 0.1 | 1.55 | 6.2009999 | 6.296 | 6.2009999 | 754 |
| 1736875800 | 6.2 | -0.01 | -0.16 | 6.249 | 6.251 | 6.2 | 86343 |
| 1736789400 | 6.21 | -0.02 | -0.24 | 6.21 | 6.222 | 6.168 | 39177 |
| 1736530200 | 6.225 | -0.05 | -0.78 | 6.279 | 6.287 | 6.221 | 46996 |
| 1736443800 | 6.274 | 0 | 0.03 | 6.274 | 6.29 | 6.274 | 5292 |
| 1736357400 | 6.272 | -0.02 | -0.32 | 6.287 | 6.306 | 6.272 | 23041 |
| 1736271000 | 6.292 | -0.04 | -0.68 | 6.297 | 6.327 | 6.28 | 4679 |
| 1736184600 | 6.335 | 0.04 | 0.72 | 6.308 | 6.339 | 6.29 | 25291 |
| 1735925400 | 6.29 | -0 | -0.06 | 6.28 | 6.297 | 6.26 | 11939 |
| 1735839000 | 6.2939999 | 0.03 | 0.54 | 6.2539999 | 6.3 | 6.251 | 39489 |
| 1735666200 | 6.26 | 0.03 | 0.47 | 6.252 | 6.2619999 | 6.195 | 24338 |
| 1735579800 | 6.231 | -0.02 | -0.32 | 6.253 | 6.259 | 6.19 | 16985 |
| 1735320600 | 6.251 | -0.06 | -0.90 | 6.34 | 6.34 | 6.25 | 13833 |
| 1735061400 | 6.308 | 0.08 | 1.35 | 6.323 | 6.323 | 6.308 | 1622 |
| 1734975000 | 6.224 | -0.02 | -0.27 | 6.261 | 6.261 | 6.224 | 5001 |
| 1734715800 | 6.241 | 0.02 | 0.40 | 6.187 | 6.241 | 6.118 | 17863 |
| 1734629400 | 6.216 | -0.12 | -1.94 | 6.233 | 6.2539999 | 6.216 | 12575 |
| 1734543000 | 6.339 | 0.01 | 0.13 | 6.342 | 6.352 | 6.32 | 24432 |
| 1734456600 | 6.331 | -0.01 | -0.20 | 6.35 | 6.35 | 6.314 | 52440 |
| 1734370200 | 6.344 | 0.01 | 0.22 | 6.335 | 6.344 | 6.315 | 2286 |
| 1734111000 | 6.33 | -0.06 | -0.86 | 6.372 | 6.378 | 6.33 | 140373 |
| 1734024600 | 6.385 | 0 | 0.03 | 6.374 | 6.385 | 6.364 | 8515 |
| 1733938200 | 6.383 | 0.03 | 0.50 | 6.334 | 6.383 | 6.325 | 7458 |
| 1733851800 | 6.351 | 0.03 | 0.41 | 6.3259999 | 6.353 | 6.325 | 9098 |
| 1733765400 | 6.325 | -0.02 | -0.24 | 6.365 | 6.365 | 6.325 | 17914 |
| 1733506200 | 6.34 | 0 | 0.02 | 6.319 | 6.355 | 6.313 | 4899 |
| 1733419800 | 6.339 | -0 | -0.02 | 6.347 | 6.358 | 6.339 | 2427 |
| 1733333400 | 6.34 | 0.03 | 0.54 | 6.337 | 6.363 | 6.33 | 111628 |
| 1733247000 | 6.306 | -0.01 | -0.11 | 6.314 | 6.328 | 6.297 | 7304 |
| 1733160600 | 6.313 | 0.06 | 0.91 | 6.28 | 6.319 | 6.268 | 8038 |
| 1732901400 | 6.256 | 0.02 | 0.27 | 6.23 | 6.259 | 6.224 | 3177 |
| 1732815000 | 6.239 | 0.04 | 0.61 | 6.237 | 6.241 | 6.229 | 653 |
| 1732728600 | 6.2009999 | -0.04 | -0.67 | 6.259 | 6.259 | 6.2 | 7864 |
| 1732642200 | 6.243 | -0.02 | -0.24 | 6.249 | 6.258 | 6.222 | 43243 |
| 1732555800 | 6.258 | 0 | 0.00 | 6.274 | 6.274 | 6.24 | 163141 |
| 1732296600 | 6.258 | 0.12 | 1.99 | 6.194 | 6.258 | 6.194 | 20001 |
| 1732210200 | 6.136 | 0.03 | 0.43 | 6.136 | 6.14 | 6.114 | 702 |
| 1732123800 | 6.11 | 0.01 | 0.16 | 6.141 | 6.142 | 6.1 | 16637 |
| 1732037400 | 6.1 | -0.01 | -0.23 | 6.119 | 6.119 | 6.05 | 10282 |
| 1731951000 | 6.114 | 0.01 | 0.23 | 6.1 | 6.114 | 6.081 | 4059 |
| 1731691800 | 6.1 | -0.08 | -1.29 | 6.133 | 6.1369999 | 6.1 | 57305 |
| 1731605400 | 6.18 | -0.01 | -0.15 | 6.187 | 6.216 | 6.162 | 3642 |
| 1731519000 | 6.189 | 0 | 0.00 | 6.189 | 6.189 | 6.189 | 0 |
| 1731432600 | 6.189 | -0 | -0.05 | 6.182 | 6.189 | 6.178 | 2388 |
| 1731346200 | 6.192 | 0.06 | 0.99 | 6.182 | 6.209 | 6.18 | 8208 |
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
