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 | -0.25 | -4.34782608696 | 5.75 | 5.75 | 5.365 | 497422 | 5.69644867 | DE |
| 4 | -0.75 | -12 | 6.25 | 6.75 | 5.365 | 846039 | 5.97424407 | DE |
| 12 | -0.4 | -6.77966101695 | 5.9 | 7 | 5.3 | 622657 | 5.90894663 | DE |
| 26 | -2 | -26.6666666667 | 7.5 | 7.75 | 5.3 | 9740131 | 6.90113914 | DE |
| 52 | 0.25 | 4.7619047619 | 5.25 | 11.25 | 3.94 | 27494690 | 6.97193445 | DE |
| 156 | -28.25 | -83.7037037037 | 33.75 | 35 | 1.875 | 24721640 | 5.79779704 | DE |
| 260 | -1019.5 | -99.4634146341 | 1025 | 2850 | 1.875 | 24465188 | 329.79637557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.5 | 0 | 0.00 | 5.5 | 5.5585 | 5.365 | 190229 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 326960 |
| 1732296600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.625 | 309908 |
| 1732210200 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.625 | 801745 |
| 1732123800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 205792 |
| 1732037400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 842704 |
| 1731951000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 24289 |
| 1731691800 | 5.75 | -0.24 | -4.01 | 5.75 | 5.75 | 5.75 | 23034 |
| 1731605400 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.75 | 414725 |
| 1731519000 | 6 | 0 | 0.00 | 6 | 6 | 5.5 | 321431 |
| 1731432600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 482169 |
| 1731346200 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 765290 |
| 1731087000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1846612 |
| 1731000600 | 5.75 | -0.37 | -6.05 | 5.75 | 5.75 | 5.75 | 418857 |
| 1730914200 | 6.12 | 0.57 | 10.27 | 5.75 | 6.12 | 5.75 | 733939 |
| 1730827800 | 5.55 | -0.25 | -4.31 | 5.75 | 5.75 | 5.55 | 379108 |
| 1730741400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 170860 |
| 1730482200 | 5.75 | 0 | 0.00 | 5.75 | 5.875 | 5.75 | 483751 |
| 1730395800 | 5.75 | -0.35 | -5.74 | 6.25 | 6.25 | 5.625 | 1397130 |
| 1730309400 | 6.1 | -0.15 | -2.40 | 6.25 | 6.5 | 6.1 | 1698012 |
| 1730223000 | 6.25 | 0.5 | 8.70 | 6.25 | 6.75 | 5.875 | 5274468 |
| 1730136600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.625 | 211351 |
| 1729873800 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 1463425 |
| 1729787400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 39161 |
| 1729701000 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 315715 |
| 1729614600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 521112 |
| 1729528200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 929810 |
| 1729269000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 606655 |
| 1729182600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 159375 |
| 1729096200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 39393 |
| 1729009800 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 337698 |
| 1728923400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 215399 |
| 1728664200 | 6 | -0.38 | -5.88 | 6 | 6 | 6 | 200527 |
| 1728577800 | 6.375 | 0.5 | 8.51 | 5.875 | 6.375 | 5.875 | 292430 |
| 1728491400 | 5.875 | -0.25 | -4.08 | 6.125 | 6.125 | 5.875 | 347116 |
| 1728405000 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 240315 |
| 1728318600 | 6.125 | -0.38 | -5.77 | 6.5 | 6.5 | 6.125 | 189920 |
| 1728059400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.36 | 261231 |
| 1727973000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 96948 |
| 1727886600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 178292 |
| 1727800200 | 6.5 | 0.25 | 4.00 | 6.5 | 6.75 | 6.25 | 420056 |
| 1727713800 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 21019 |
| 1727454600 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5 | 6.25 | 182046 |
| 1727368200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 258513 |
| 1727281800 | 6.5 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 179510 |
| 1727195400 | 6.5 | 0 | 0.00 | 6.5 | 6.55 | 6.25 | 1128233 |
| 1727109000 | 6.5 | 0.4 | 6.56 | 6.75 | 7 | 6.25 | 1711198 |
| 1726849800 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 5.9 | 296781 |
| 1726763400 | 6 | 0 | 0.00 | 5.9 | 6 | 5.8 | 278835 |
| 1726677000 | 6 | 0.5 | 9.09 | 5.8 | 6 | 5.75 | 242567 |
| 1726590600 | 5.5 | 0.2 | 3.77 | 5.6 | 5.8 | 5.5 | 1520148 |
| 1726504200 | 5.3 | -0.25 | -4.50 | 5.55 | 5.55 | 5.3 | 514992 |
| 1726245000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 164564 |
| 1726158600 | 5.55 | 0.05 | 0.91 | 5.6 | 5.6 | 5.55 | 90966 |
| 1726072200 | 5.5 | 0.1 | 1.85 | 5.4 | 5.65 | 5.4 | 1332180 |
| 1725985800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 418589 |
| 1725899400 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 367392 |
| 1725640200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.45 | 4331779 |
| 1725553800 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 49632 |
| 1725467400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 341257 |
| 1725381000 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.65 | 306668 |
| 1725294600 | 5.9 | -0.2 | -3.28 | 6.1 | 6.1 | 5.9 | 502736 |
| 1725035400 | 6.1 | -0.15 | -2.40 | 6.25 | 6.5 | 6.1 | 1341717 |
| 1724949000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 122158 |
| 1724862600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1482744 |
| 1724776200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 129231 |
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
