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 | 0.21 | 4.38413361169 | 4.79 | 5.16 | 4.7 | 25142 | 4.97184453 | DE |
| 4 | 0.3 | 6.3829787234 | 4.7 | 5.16 | 4.61 | 16691 | 4.83282064 | DE |
| 12 | -0.04 | -0.793650793651 | 5.04 | 5.48 | 4.61 | 20827 | 4.9625873 | DE |
| 26 | -0.12 | -2.34375 | 5.12 | 6.18 | 4.51 | 46652 | 5.1864229 | DE |
| 52 | 1.75 | 53.8461538462 | 3.25 | 6.58 | 1.85 | 54964 | 4.88207276 | DE |
| 156 | -8.02 | -61.5975422427 | 13.02 | 13.28 | 1.85 | 24692 | 5.5795019 | DE |
| 260 | -8.02 | -61.5975422427 | 13.02 | 13.28 | 1.85 | 24692 | 5.5795019 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 5.08 | 0 | 0.00 | 5.1 | 5.16 | 5.0199999 | 39427 |
| 1727109000 | 5.08 | 0.19 | 3.89 | 4.9 | 5.08 | 4.85 | 18925 |
| 1726849800 | 4.89 | -0.01 | -0.20 | 4.95 | 4.97 | 4.8099999 | 16425 |
| 1726763400 | 4.9 | 0.19 | 4.03 | 4.78 | 4.95 | 4.75 | 44054 |
| 1726677000 | 4.71 | -0.07 | -1.46 | 4.79 | 4.79 | 4.7 | 6881 |
| 1726590600 | 4.78 | 0.01 | 0.21 | 4.8 | 4.8 | 4.72 | 12116 |
| 1726504200 | 4.7699999 | 0.02 | 0.42 | 4.82 | 4.83 | 4.71 | 15914 |
| 1726245000 | 4.75 | 0.04 | 0.85 | 4.7 | 4.79 | 4.68 | 13486 |
| 1726158600 | 4.71 | -0.03 | -0.63 | 4.75 | 4.75 | 4.65 | 22885 |
| 1726072200 | 4.74 | -0.05 | -1.04 | 4.78 | 4.79 | 4.69 | 17178 |
| 1725985800 | 4.79 | 0.06 | 1.27 | 4.7 | 4.8 | 4.65 | 12651 |
| 1725899400 | 4.73 | 0.03 | 0.64 | 4.69 | 4.74 | 4.64 | 9422 |
| 1725640200 | 4.7 | -0.03 | -0.63 | 4.75 | 4.75 | 4.61 | 14594 |
| 1725553800 | 4.73 | 0.01 | 0.21 | 4.73 | 4.8 | 4.68 | 14560 |
| 1725467400 | 4.72 | -0.07 | -1.46 | 4.8 | 4.8 | 4.72 | 12063 |
| 1725381000 | 4.79 | 0.1 | 2.13 | 4.8 | 4.89 | 4.7 | 24807 |
| 1725294600 | 4.69 | -0.06 | -1.26 | 4.75 | 4.75 | 4.69 | 10049 |
| 1725035400 | 4.75 | -0.03 | -0.63 | 4.72 | 4.79 | 4.72 | 4556 |
| 1724949000 | 4.78 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 11276 |
| 1724862600 | 4.79 | 0.06 | 1.27 | 4.7 | 4.79 | 4.69 | 12560 |
| 1724776200 | 4.73 | 0.03 | 0.64 | 4.72 | 4.76 | 4.7 | 15746 |
| 1724689800 | 4.7 | -0.12 | -2.49 | 4.78 | 4.82 | 4.7 | 23350 |
| 1724430600 | 4.82 | 0.01 | 0.21 | 4.95 | 4.95 | 4.76 | 14524 |
| 1724344200 | 4.8099999 | 0.01 | 0.21 | 5.1 | 5.1 | 4.78 | 40761 |
| 1724257800 | 4.8 | 0.01 | 0.21 | 4.75 | 4.8 | 4.75 | 8857 |
| 1724171400 | 4.79 | 0 | 0.00 | 4.8 | 4.86 | 4.75 | 19965 |
| 1724085000 | 4.79 | -0.02 | -0.42 | 4.8 | 4.84 | 4.78 | 16338 |
| 1723825800 | 4.8099999 | -0.04 | -0.82 | 4.84 | 4.85 | 4.78 | 19853 |
| 1723739400 | 4.85 | 0.04 | 0.83 | 4.9 | 4.9 | 4.78 | 11895 |
| 1723653000 | 4.8099999 | -0.08 | -1.64 | 4.8099999 | 4.87 | 4.78 | 29491 |
| 1723566600 | 4.89 | 0.09 | 1.88 | 4.8 | 4.92 | 4.79 | 5736 |
| 1723480200 | 4.8 | -0.1 | -2.04 | 5 | 5 | 4.78 | 22816 |
| 1723221000 | 4.9 | -0.12 | -2.39 | 4.94 | 5.0199999 | 4.85 | 55622 |
| 1723134600 | 5.0199999 | -0.04 | -0.79 | 5 | 5.04 | 5 | 1335 |
| 1723048200 | 5.0599999 | 0.1 | 2.02 | 5.08 | 5.14 | 5 | 15354 |
| 1722961800 | 4.96 | 0.26 | 5.53 | 4.85 | 5.1 | 4.85 | 25110 |
| 1722875400 | 4.7 | -0.2 | -4.08 | 4.85 | 4.89 | 4.65 | 51677 |
| 1722616200 | 4.9 | -0.08 | -1.61 | 4.98 | 5 | 4.83 | 23331 |
| 1722529800 | 4.98 | 0 | 0.00 | 5 | 5 | 4.91 | 6291 |
| 1722443400 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.88 | 26783 |
| 1722357000 | 5 | -0.06 | -1.19 | 5.08 | 5.1 | 5 | 15510 |
| 1722270600 | 5.0599999 | 0.04 | 0.80 | 5.1 | 5.1 | 5 | 7745 |
| 1722011400 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.0599999 | 5 | 11411 |
| 1721925000 | 5.04 | -0.2 | -3.82 | 5.2 | 5.2 | 4.98 | 37825 |
| 1721838600 | 5.24 | 0.04 | 0.77 | 5.28 | 5.3 | 5.08 | 30348 |
| 1721752200 | 5.2 | 0.1 | 1.96 | 5.14 | 5.3 | 5.14 | 14070 |
| 1721665800 | 5.1 | 0.08 | 1.59 | 5.0199999 | 5.18 | 4.98 | 19617 |
| 1721406600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.08 | 4.94 | 19554 |
| 1721320200 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.2 | 5.0199999 | 22777 |
| 1721233800 | 5.04 | -0.14 | -2.70 | 5.14 | 5.16 | 5.0199999 | 20388 |
| 1721147400 | 5.18 | -0.12 | -2.26 | 5.24 | 5.4 | 5.16 | 17089 |
| 1721061000 | 5.3 | -0.1 | -1.85 | 5.38 | 5.38 | 5.18 | 24607 |
| 1720801800 | 5.4 | -0.02 | -0.37 | 5.46 | 5.46 | 5.24 | 18307 |
| 1720715400 | 5.42 | 0.2 | 3.83 | 5.14 | 5.48 | 5.14 | 71469 |
| 1720629000 | 5.22 | 0.34 | 6.97 | 5.0199999 | 5.38 | 5 | 48331 |
| 1720542600 | 4.88 | 0 | 0.00 | 4.99 | 4.99 | 4.88 | 5631 |
| 1720456200 | 4.88 | -0.22 | -4.31 | 5.04 | 5.1 | 4.83 | 40890 |
| 1720197000 | 5.1 | 0.04 | 0.79 | 5.04 | 5.1 | 5 | 16670 |
| 1720110600 | 5.0599999 | 0.06 | 1.20 | 5.14 | 5.2 | 5 | 28479 |
| 1720024200 | 5 | -0.12 | -2.34 | 5.04 | 5.14 | 5 | 10752 |
| 1719937800 | 5.12 | 0.04 | 0.79 | 5.04 | 5.14 | 5.04 | 6932 |
| 1719851400 | 5.08 | 0.1 | 2.01 | 5.1 | 5.22 | 5.0199999 | 48654 |
| 1719592200 | 4.98 | 0.08 | 1.63 | 4.94 | 4.99 | 4.87 | 21803 |
| 1719505800 | 4.9 | 0.03 | 0.62 | 4.85 | 4.93 | 4.83 | 5841 |
| 1719419400 | 4.87 | -0.05 | -1.02 | 4.9 | 4.99 | 4.83 | 15359 |
| 1719333000 | 4.92 | 0.08 | 1.65 | 4.92 | 5 | 4.83 | 28062 |
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
