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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 5.928 | 0 | 0.02 | 5.944 | 5.944 | 5.912 | 29195 |
| 1732296600 | 5.9269999 | 0.1 | 1.77 | 5.878 | 5.928 | 5.878 | 3817 |
| 1732210200 | 5.824 | 0.02 | 0.40 | 5.813 | 5.858 | 5.809 | 25080 |
| 1732123800 | 5.801 | 0.03 | 0.54 | 5.8179999 | 5.832 | 5.7939999 | 14275 |
| 1732037400 | 5.7699999 | -0.02 | -0.31 | 5.798 | 5.798 | 5.752 | 8868 |
| 1731951000 | 5.788 | -0 | -0.02 | 5.783 | 5.797 | 5.768 | 12573 |
| 1731691800 | 5.789 | -0.08 | -1.43 | 5.813 | 5.821 | 5.7859999 | 153427 |
| 1731605400 | 5.873 | 0.01 | 0.20 | 5.864 | 5.892 | 5.864 | 32520 |
| 1731519000 | 5.861 | 0.01 | 0.10 | 5.835 | 5.861 | 5.835 | 14753 |
| 1731432600 | 5.855 | -0.03 | -0.51 | 5.86 | 5.869 | 5.85 | 64867 |
| 1731346200 | 5.885 | 0.08 | 1.45 | 5.849 | 5.891 | 5.849 | 20945 |
| 1731087000 | 5.801 | 0.03 | 0.54 | 5.806 | 5.806 | 5.793 | 9665 |
| 1731000600 | 5.7699999 | 0.05 | 0.84 | 5.757 | 5.785 | 5.757 | 8064 |
| 1730914200 | 5.722 | 0.17 | 3.10 | 5.734 | 5.785 | 5.719 | 93919 |
| 1730827800 | 5.55 | -0 | -0.05 | 5.563 | 5.563 | 5.5439999 | 8879 |
| 1730741400 | 5.553 | -0.04 | -0.72 | 5.563 | 5.567 | 5.5519999 | 5201 |
| 1730482200 | 5.593 | 0.05 | 0.90 | 5.538 | 5.595 | 5.538 | 16619 |
| 1730395800 | 5.543 | -0.1 | -1.75 | 5.582 | 5.589 | 5.543 | 21244 |
| 1730309400 | 5.642 | -0.04 | -0.62 | 5.672 | 5.672 | 5.634 | 23290 |
| 1730223000 | 5.6769999 | 0.02 | 0.28 | 5.6769999 | 5.679 | 5.665 | 18448 |
| 1730136600 | 5.6609999 | 0.01 | 0.12 | 5.679 | 5.679 | 5.6529999 | 17669 |
| 1729873800 | 5.654 | 0 | 0.05 | 5.639 | 5.654 | 5.638 | 13435 |
| 1729787400 | 5.651 | 0.01 | 0.16 | 5.656 | 5.668 | 5.651 | 3427 |
| 1729701000 | 5.642 | -0.02 | -0.42 | 5.681 | 5.694 | 5.642 | 13634 |
| 1729614600 | 5.666 | -0.02 | -0.37 | 5.67 | 5.67 | 5.641 | 27521 |
| 1729528200 | 5.687 | 0 | 0.00 | 5.687 | 5.687 | 5.687 | 0 |
| 1729269000 | 5.687 | 0 | 0.09 | 5.687 | 5.7 | 5.679 | 17787 |
| 1729182600 | 5.682 | 0.06 | 1.09 | 5.674 | 5.687 | 5.674 | 7018 |
| 1729096200 | 5.621 | -0.03 | -0.46 | 5.638 | 5.64 | 5.621 | 29825 |
| 1729009800 | 5.647 | 0 | 0.02 | 5.675 | 5.675 | 5.639 | 22719 |
| 1728923400 | 5.646 | 0.04 | 0.73 | 5.627 | 5.665 | 5.619 | 10247 |
| 1728664200 | 5.605 | 0.01 | 0.21 | 5.584 | 5.607 | 5.573 | 10298 |
| 1728577800 | 5.593 | 0.03 | 0.50 | 5.587 | 5.594 | 5.569 | 84477 |
| 1728491400 | 5.565 | 0.05 | 0.89 | 5.5439999 | 5.565 | 5.532 | 48093 |
| 1728405000 | 5.516 | -0.03 | -0.56 | 5.495 | 5.529 | 5.49 | 28767 |
| 1728318600 | 5.547 | -0.01 | -0.13 | 5.565 | 5.565 | 5.537 | 61818 |
| 1728059400 | 5.554 | 0.05 | 0.95 | 5.499 | 5.564 | 5.499 | 17598 |
| 1727973000 | 5.502 | 0.01 | 0.15 | 5.5039999 | 5.5039999 | 5.475 | 11431 |
| 1727886600 | 5.494 | 0.02 | 0.35 | 5.5 | 5.509 | 5.487 | 10590 |
| 1727800200 | 5.475 | -0.01 | -0.16 | 5.5119999 | 5.541 | 5.463 | 14422 |
| 1727713800 | 5.484 | -0.04 | -0.69 | 5.503 | 5.503 | 5.453 | 31905 |
| 1727454600 | 5.522 | 0.02 | 0.42 | 5.508 | 5.522 | 5.503 | 33580 |
| 1727368200 | 5.499 | 0.03 | 0.64 | 5.5039999 | 5.535 | 5.499 | 13289 |
| 1727281800 | 5.464 | 0.01 | 0.13 | 5.431 | 5.464 | 5.431 | 5100 |
| 1727195400 | 5.457 | -0 | -0.02 | 5.472 | 5.472 | 5.454 | 27933 |
| 1727109000 | 5.458 | 0.04 | 0.79 | 5.43 | 5.46 | 5.426 | 4798 |
| 1726849800 | 5.415 | -0.03 | -0.62 | 5.426 | 5.4509999 | 5.415 | 23118 |
| 1726763400 | 5.449 | 0.08 | 1.57 | 5.426 | 5.449 | 5.4109999 | 25402 |
| 1726677000 | 5.365 | -0.03 | -0.59 | 5.389 | 5.389 | 5.365 | 4007 |
| 1726590600 | 5.397 | 0.03 | 0.63 | 5.386 | 5.404 | 5.386 | 5375 |
| 1726504200 | 5.363 | -0.02 | -0.28 | 5.386 | 5.391 | 5.363 | 15420 |
| 1726245000 | 5.378 | 0.01 | 0.15 | 5.367 | 5.378 | 5.365 | 6690 |
| 1726158600 | 5.37 | 0.12 | 2.36 | 5.345 | 5.37 | 5.345 | 1146 |
| 1726072200 | 5.246 | -0.05 | -0.94 | 5.2859999 | 5.3 | 5.246 | 27273 |
| 1725985800 | 5.296 | 0.02 | 0.40 | 5.2699999 | 5.308 | 5.2699999 | 24617 |
| 1725899400 | 5.275 | 0.03 | 0.48 | 5.257 | 5.281 | 5.255 | 31219 |
| 1725640200 | 5.25 | -0.08 | -1.48 | 5.274 | 5.297 | 5.25 | 9610 |
| 1725553800 | 5.329 | 0.02 | 0.36 | 5.306 | 5.33 | 5.306 | 3048 |
| 1725467400 | 5.3099999 | -0.1 | -1.76 | 5.304 | 5.324 | 5.304 | 23328 |
| 1725381000 | 5.405 | -0.04 | -0.81 | 5.456 | 5.456 | 5.405 | 29188 |
| 1725294600 | 5.449 | 0.03 | 0.50 | 5.429 | 5.449 | 5.42 | 13143 |
| 1725035400 | 5.422 | -0.01 | -0.17 | 5.412 | 5.43 | 5.412 | 5646 |
| 1724949000 | 5.431 | 0.05 | 1.02 | 5.365 | 5.431 | 5.365 | 3006 |
| 1724862600 | 5.376 | -0.01 | -0.24 | 5.39 | 5.412 | 5.376 | 14625 |
| 1724776200 | 5.389 | 0.01 | 0.17 | 5.378 | 5.389 | 5.378 | 10098 |
| 1724689800 | 5.38 | -0.01 | -0.19 | 5.381 | 5.4029999 | 5.38 | 12748 |
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
Premium
