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 | 0.49 | 8.52173913043 | 5.75 | 6.6 | 5.75 | 233393 | 6.30479072 | DE |
| 4 | -1.26 | -16.8 | 7.5 | 7.7 | 5.75 | 314949 | 6.68624671 | DE |
| 12 | 0.99 | 18.8571428571 | 5.25 | 7.71 | 5 | 501118 | 6.44505101 | DE |
| 26 | 1.59 | 34.1935483871 | 4.65 | 7.71 | 3.88 | 406621 | 5.70772753 | DE |
| 52 | 3.99 | 177.333333333 | 2.25 | 7.71 | 2.25 | 579123 | 4.50811544 | DE |
| 156 | -19.01 | -75.2871287129 | 25.25 | 26 | 0.85 | 508396 | 3.47590875 | DE |
| 260 | -5.41 | -46.4377682403 | 11.65 | 40 | 0.85 | 439214 | 9.00212497 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.24 | 0.24 | 4.00 | 6 | 6.24 | 5.75 | 90449 |
| 1739467800 | 6 | -0.4 | -6.25 | 6 | 6.53 | 6 | 55636 |
| 1739381400 | 6.4 | -0.14 | -2.14 | 6 | 6.6 | 6 | 52525 |
| 1739295000 | 6.54 | 0.54 | 9.00 | 6 | 6.54 | 6 | 418579 |
| 1739208600 | 6 | -0.34 | -5.36 | 5.75 | 6.24 | 5.75 | 320703 |
| 1738949400 | 6.34 | 0.02 | 0.32 | 5.75 | 6.34 | 5.75 | 319521 |
| 1738863000 | 6.32 | 0.57 | 9.91 | 5.75 | 6.32 | 5.75 | 38606 |
| 1738776600 | 5.75 | -0.75 | -11.54 | 5.75 | 6.33 | 5.75 | 183021 |
| 1738690200 | 6.5 | 0.7 | 12.07 | 5.75 | 6.5 | 5.75 | 307479 |
| 1738603800 | 5.8 | -1.2 | -17.14 | 6.5 | 7.08 | 5.75 | 798637 |
| 1738344600 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.33 | 64993 |
| 1738258200 | 6.5 | 0 | 0.00 | 6.5 | 6.83 | 6.5 | 411435 |
| 1738171800 | 6.5 | -0.3 | -4.41 | 6.75 | 6.75 | 6.5 | 986570 |
| 1738085400 | 6.8 | -0.4 | -5.56 | 7 | 7 | 6.75 | 459762 |
| 1737999000 | 7.2 | 0 | 0.00 | 7.25 | 7.25 | 7 | 62866 |
| 1737739800 | 7.2 | -0.04 | -0.55 | 7.25 | 7.35 | 7.2 | 180959 |
| 1737653400 | 7.24 | -0.18 | -2.43 | 7.25 | 7.55 | 7.24 | 148640 |
| 1737567000 | 7.42 | -0.28 | -3.64 | 7.25 | 7.69 | 7.25 | 285518 |
| 1737480600 | 7.7 | 0 | 0.00 | 7.5 | 7.7 | 7.25 | 230809 |
| 1737394200 | 7.7 | 0.1 | 1.32 | 7.5 | 7.7 | 7.3 | 434860 |
| 1737135000 | 7.6 | 0 | 0.00 | 7.5 | 7.6 | 7.3 | 537866 |
| 1737048600 | 7.6 | 0.1 | 1.33 | 7.6 | 7.6 | 7.4 | 318981 |
| 1736962200 | 7.5 | -0.04 | -0.53 | 7.5 | 7.71 | 7.35 | 720868 |
| 1736875800 | 7.54 | 0.18 | 2.45 | 7.25 | 7.54 | 7.25 | 666801 |
| 1736789400 | 7.36 | 0 | 0.00 | 7.1 | 7.45 | 7.03 | 1111262 |
| 1736530200 | 7.36 | 0.16 | 2.22 | 7.1 | 7.36 | 7 | 151034 |
| 1736443800 | 7.2 | -0.1 | -1.37 | 7.1 | 7.37 | 6.98 | 204370 |
| 1736357400 | 7.3 | -0.1 | -1.35 | 7.1 | 7.54 | 7.1 | 388664 |
| 1736271000 | 7.4 | 0.2 | 2.78 | 7.1 | 7.4 | 6.9 | 444115 |
| 1736184600 | 7.2 | 0.2 | 2.86 | 6.5 | 7.25 | 6.5 | 2510080 |
| 1735925400 | 7 | 0.2 | 2.94 | 6.5 | 7 | 6.5 | 599477 |
| 1735839000 | 6.8 | 0.3 | 4.62 | 6.5 | 6.83 | 6.5 | 235649 |
| 1735666200 | 6.5 | -0.3 | -4.41 | 6.5 | 6.75 | 6.5 | 654017 |
| 1735579800 | 6.8 | 0.22 | 3.34 | 6.25 | 6.8 | 6.25 | 1026100 |
| 1735320600 | 6.58 | 0.33 | 5.28 | 6.25 | 6.58 | 6.24 | 352446 |
| 1735061400 | 6.25 | -0.05 | -0.79 | 6.25 | 6.5 | 6.25 | 121231 |
| 1734975000 | 6.3 | -0.1 | -1.56 | 6.15 | 6.48 | 6.1 | 370347 |
| 1734715800 | 6.4 | 0.2 | 3.23 | 6.15 | 6.4 | 6.1 | 266658 |
| 1734629400 | 6.2 | -0.2 | -3.13 | 6.15 | 6.43 | 6.05 | 346333 |
| 1734543000 | 6.4 | 0 | 0.00 | 6.15 | 6.48 | 6.1 | 46745 |
| 1734456600 | 6.4 | 0 | 0.00 | 6.15 | 6.53 | 6.15 | 91787 |
| 1734370200 | 6.4 | 0.2 | 3.23 | 6.15 | 6.4 | 6.07 | 928845 |
| 1734111000 | 6.2 | -0.1 | -1.59 | 6.15 | 6.42 | 6.1 | 361513 |
| 1734024600 | 6.3 | 0.2 | 3.28 | 6.1 | 6.3 | 6 | 1514406 |
| 1733938200 | 6.1 | -0.2 | -3.17 | 6.1 | 6.25 | 6 | 755515 |
| 1733851800 | 6.3 | 0.02 | 0.32 | 6.1 | 6.36 | 6 | 754517 |
| 1733765400 | 6.28 | 0.08 | 1.29 | 5.85 | 6.28 | 5.85 | 973787 |
| 1733506200 | 6.2 | 0.32 | 5.44 | 5.6 | 6.2 | 5.6 | 757401 |
| 1733419800 | 5.88 | 0.38 | 6.91 | 5.6 | 5.88 | 5.45 | 591028 |
| 1733333400 | 5.5 | 0.3 | 5.77 | 5.25 | 5.6 | 5.2 | 591905 |
| 1733247000 | 5.2 | 0 | 0.00 | 5.25 | 5.26 | 5.1 | 1211588 |
| 1733160600 | 5.2 | -0.1 | -1.89 | 5.25 | 5.55 | 5.2 | 1093842 |
| 1732901400 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.0599999 | 576273 |
| 1732815000 | 5.24 | -0.06 | -1.13 | 5.25 | 5.36 | 5.15 | 183387 |
| 1732728600 | 5.3 | 0 | 0.00 | 5.25 | 5.36 | 5.15 | 209110 |
| 1732642200 | 5.3 | 0.3 | 6.00 | 5.25 | 5.3 | 5.0599999 | 793037 |
| 1732555800 | 5 | -0.1 | -1.96 | 5.25 | 5.25 | 5 | 302311 |
| 1732296600 | 5.1 | -0.1 | -1.92 | 5.25 | 5.25 | 5.1 | 270227 |
| 1732210200 | 5.2 | -0.3 | -5.45 | 5.25 | 5.46 | 5.15 | 215093 |
| 1732123800 | 5.5 | 0.02 | 0.36 | 5.25 | 5.5 | 5.2 | 262624 |
| 1732037400 | 5.48 | 0.18 | 3.40 | 5.25 | 5.48 | 5.25 | 507240 |
| 1731951000 | 5.3 | -0.22 | -3.99 | 5.25 | 5.57 | 5.25 | 263444 |
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
