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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.2995 | 0.09 | 1.76 | 5.2995 | 5.2995 | 5.2995 | 0 |
| 1735839000 | 5.208 | 0.14 | 2.76 | 5.208 | 5.208 | 5.208 | 0 |
| 1735666200 | 5.0679999 | 0 | 0.00 | 5.0679999 | 5.0679999 | 5.0679999 | 0 |
| 1735579800 | 5.0679999 | -0.11 | -2.03 | 5.045 | 5.077 | 5.0395 | 20 |
| 1735320600 | 5.173 | 0.04 | 0.85 | 5.173 | 5.173 | 5.173 | 0 |
| 1735061400 | 5.1295 | 0 | 0.00 | 5.1295 | 5.1295 | 5.1295 | 0 |
| 1734975000 | 5.1295 | 0.04 | 0.81 | 5.1295 | 5.1295 | 5.1295 | 0 |
| 1734715800 | 5.0885 | 0.09 | 1.83 | 5.0885 | 5.0885 | 5.0885 | 0 |
| 1734629400 | 4.99725 | -0.27 | -5.17 | 4.99725 | 4.99725 | 4.99725 | 0 |
| 1734543000 | 5.2695 | 0.09 | 1.83 | 5.225 | 5.272 | 5.225 | 371 |
| 1734456600 | 5.175 | -0.02 | -0.45 | 5.175 | 5.175 | 5.175 | 0 |
| 1734370200 | 5.1985 | -0 | -0.03 | 5.1985 | 5.1985 | 5.1985 | 0 |
| 1734111000 | 5.2 | -0.04 | -0.83 | 5.2 | 5.2 | 5.2 | 0 |
| 1734024600 | 5.2435 | 0.03 | 0.50 | 5.265 | 5.2755 | 5.24 | 317 |
| 1733938200 | 5.2175 | -0.05 | -0.94 | 5.273 | 5.273 | 5.1914999 | 590 |
| 1733851800 | 5.267 | -0.24 | -4.30 | 5.267 | 5.267 | 5.267 | 0 |
| 1733765400 | 5.5035 | 0.22 | 4.25 | 5.459 | 5.541 | 5.452 | 247 |
| 1733506200 | 5.279 | -0.03 | -0.60 | 5.307 | 5.332 | 5.231 | 4583 |
| 1733419800 | 5.311 | 0.01 | 0.22 | 5.292 | 5.3745 | 5.2385 | 200 |
| 1733333400 | 5.2995 | -0.07 | -1.36 | 5.2995 | 5.2995 | 5.2995 | 0 |
| 1733247000 | 5.3724999 | -0.11 | -1.94 | 5.317 | 5.382 | 5.317 | 12 |
| 1733160600 | 5.479 | 0.02 | 0.41 | 5.479 | 5.479 | 5.479 | 0 |
| 1732901400 | 5.4565 | 0.04 | 0.74 | 5.448 | 5.458 | 5.4465 | 169 |
| 1732815000 | 5.4165 | 0.01 | 0.22 | 5.4165 | 5.4165 | 5.4165 | 0 |
| 1732728600 | 5.4045 | 0.08 | 1.42 | 5.4045 | 5.4045 | 5.4045 | 1 |
| 1732642200 | 5.329 | -0.11 | -2.03 | 5.329 | 5.329 | 5.329 | 0 |
| 1732555800 | 5.4395 | 0.24 | 4.71 | 5.429 | 5.441 | 5.429 | 522 |
| 1732296600 | 5.195 | 0 | 0.09 | 5.195 | 5.195 | 5.195 | 0 |
| 1732210200 | 5.1905 | 0.03 | 0.53 | 5.1905 | 5.1905 | 5.1905 | 0 |
| 1732123800 | 5.163 | -0.02 | -0.44 | 5.162 | 5.174 | 5.1595 | 1 |
| 1732037400 | 5.186 | 0.02 | 0.33 | 5.186 | 5.186 | 5.186 | 0 |
| 1731951000 | 5.1689999 | 0.08 | 1.58 | 5.092 | 5.202 | 5.00525 | 1322 |
| 1731691800 | 5.0885 | 0.2 | 4.11 | 4.962 | 5.183 | 4.85925 | 1321 |
| 1731605400 | 4.8877499 | -0.09 | -1.86 | 4.8865 | 5.0795 | 4.8065 | 847 |
| 1731519000 | 4.98025 | 0.06 | 1.13 | 4.98025 | 4.98025 | 4.98025 | 0 |
| 1731432600 | 4.9245 | -0.2 | -3.91 | 4.9245 | 4.9245 | 4.9245 | 0 |
| 1731346200 | 5.125 | -0 | -0.05 | 5.136 | 5.182 | 5.0935 | 786 |
| 1731087000 | 5.1275 | -0.11 | -2.03 | 5.1275 | 5.1275 | 5.1275 | 0 |
| 1731000600 | 5.234 | 0.06 | 1.25 | 5.234 | 5.234 | 5.234 | 0 |
| 1730914200 | 5.1695 | -0.41 | -7.39 | 5.517 | 5.5315 | 4.8115 | 8191 |
| 1730827800 | 5.582 | -0.08 | -1.33 | 5.582 | 5.582 | 5.582 | 0 |
| 1730741400 | 5.657 | 0.18 | 3.21 | 5.657 | 5.657 | 5.657 | 4 |
| 1730482200 | 5.481 | 0.04 | 0.77 | 5.41 | 5.543 | 5.366 | 1807 |
| 1730395800 | 5.439 | 0.02 | 0.44 | 5.417 | 5.473 | 5.35 | 1238 |
| 1730309400 | 5.415 | -0.02 | -0.33 | 5.415 | 5.415 | 5.415 | 0 |
| 1730223000 | 5.433 | -0.12 | -2.14 | 5.433 | 5.433 | 5.433 | 0 |
| 1730136600 | 5.5519999 | 0.07 | 1.25 | 5.5519999 | 5.5519999 | 5.5519999 | 5500 |
| 1729873800 | 5.4835 | 0.14 | 2.61 | 5.4835 | 5.4835 | 5.4835 | 0 |
| 1729787400 | 5.344 | 0.04 | 0.84 | 5.344 | 5.448 | 5.298 | 811 |
| 1729701000 | 5.2995 | -0.06 | -1.04 | 5.2995 | 5.2995 | 5.2995 | 0 |
| 1729614600 | 5.355 | 0.03 | 0.51 | 5.35 | 5.3789999 | 5.35 | 11674 |
| 1729528200 | 5.328 | -0.03 | -0.55 | 5.391 | 5.4315 | 5.2939999 | 3177 |
| 1729269000 | 5.3575 | -0.01 | -0.18 | 5.3575 | 5.3575 | 5.3575 | 0 |
| 1729182600 | 5.367 | -0.07 | -1.21 | 5.367 | 5.367 | 5.367 | 0 |
| 1729096200 | 5.4325 | -0.01 | -0.12 | 5.4325 | 5.4325 | 5.4325 | 0 |
| 1729009800 | 5.439 | -0.15 | -2.60 | 5.439 | 5.439 | 5.439 | 0 |
| 1728923400 | 5.584 | -0.06 | -1.06 | 5.584 | 5.584 | 5.584 | 0 |
| 1728664200 | 5.644 | 0.07 | 1.18 | 5.644 | 5.644 | 5.644 | 0 |
| 1728577800 | 5.578 | -0.16 | -2.80 | 5.578 | 5.578 | 5.578 | 0 |
| 1728491400 | 5.7385 | 0.02 | 0.43 | 5.698 | 5.7445 | 5.6845 | 238 |
| 1728405000 | 5.714 | -0.16 | -2.70 | 5.7009999 | 5.803 | 5.646 | 2157 |
| 1728318600 | 5.8724999 | 0.01 | 0.14 | 5.878 | 5.961 | 5.851 | 811 |
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
