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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6.2234999 | -0.05 | -0.75 | 6.2234999 | 6.2234999 | 6.2234999 | 0 |
| 1732555800 | 6.2705 | 0.03 | 0.40 | 6.249 | 6.277 | 6.246 | 18079 |
| 1732296600 | 6.2455 | 0.07 | 1.20 | 6.224 | 6.2539999 | 6.2195 | 329 |
| 1732210200 | 6.1715 | 0.03 | 0.47 | 6.1369999 | 6.173 | 6.133 | 35553 |
| 1732123800 | 6.1425 | -0.02 | -0.27 | 6.186 | 6.1945 | 6.135 | 92354 |
| 1732037400 | 6.159 | -0.02 | -0.33 | 6.132 | 6.1595 | 6.0965 | 14526 |
| 1731951000 | 6.1795 | -0 | -0.03 | 6.166 | 6.1845 | 6.15 | 26203 |
| 1731691800 | 6.1815 | -0.02 | -0.28 | 6.207 | 6.2225 | 6.155 | 245 |
| 1731605400 | 6.199 | 0.06 | 1.00 | 6.149 | 6.206 | 6.138 | 22772 |
| 1731519000 | 6.1375 | -0.01 | -0.08 | 6.1375 | 6.1375 | 6.1375 | 0 |
| 1731432600 | 6.1425 | -0.12 | -1.97 | 6.175 | 6.175 | 6.141 | 20431 |
| 1731346200 | 6.266 | 0.07 | 1.20 | 6.266 | 6.266 | 6.266 | 15917 |
| 1731087000 | 6.192 | -0.03 | -0.51 | 6.222 | 6.2255 | 6.175 | 10114 |
| 1731000600 | 6.224 | 0.06 | 0.98 | 6.224 | 6.224 | 6.224 | 0 |
| 1730914200 | 6.1635 | -0.03 | -0.42 | 6.1635 | 6.1635 | 6.1635 | 0 |
| 1730827800 | 6.1895 | 0.01 | 0.12 | 6.1895 | 6.1895 | 6.1895 | 0 |
| 1730741400 | 6.182 | -0 | -0.01 | 6.199 | 6.199 | 6.1555 | 4824 |
| 1730482200 | 6.1825 | 0.08 | 1.26 | 6.135 | 6.1945 | 6.1235 | 3526 |
| 1730395800 | 6.1055 | -0.09 | -1.48 | 6.098 | 6.115 | 6.0925 | 205 |
| 1730309400 | 6.197 | -0.06 | -0.97 | 6.197 | 6.197 | 6.197 | 0 |
| 1730223000 | 6.2575 | -0.05 | -0.75 | 6.2699999 | 6.2699999 | 6.2554999 | 8100 |
| 1730136600 | 6.3045 | 0.05 | 0.77 | 6.3019999 | 6.3115 | 6.2945 | 15013 |
| 1729873800 | 6.2565 | -0.01 | -0.10 | 6.2539999 | 6.2695 | 6.2415 | 4837 |
| 1729787400 | 6.2625 | 0 | 0.06 | 6.284 | 6.317 | 6.2355 | 26763 |
| 1729701000 | 6.2585 | -0.02 | -0.35 | 6.2585 | 6.2585 | 6.2585 | 0 |
| 1729614600 | 6.2805 | -0.02 | -0.24 | 6.244 | 6.281 | 6.2325 | 3545 |
| 1729528200 | 6.2955 | -0.03 | -0.47 | 6.309 | 6.3315 | 6.2895 | 23759 |
| 1729269000 | 6.325 | -0.01 | -0.08 | 6.316 | 6.353 | 6.316 | 8062 |
| 1729182600 | 6.33 | -0.1 | -1.50 | 6.33 | 6.33 | 6.33 | 0 |
| 1729096200 | 6.4265 | 0.01 | 0.18 | 6.4269999 | 6.4275 | 6.4205 | 1094 |
| 1729009800 | 6.415 | -0.01 | -0.09 | 6.434 | 6.4414999 | 6.399 | 1067 |
| 1728923400 | 6.421 | 0.02 | 0.27 | 6.421 | 6.421 | 6.421 | 213 |
| 1728664200 | 6.4035 | 0.04 | 0.60 | 6.402 | 6.4055 | 6.3995 | 244 |
| 1728577800 | 6.3655 | -0.03 | -0.48 | 6.3655 | 6.3655 | 6.3655 | 0 |
| 1728491400 | 6.3965 | 0.05 | 0.80 | 6.3965 | 6.3965 | 6.3965 | 0 |
| 1728405000 | 6.3455 | -0.03 | -0.49 | 6.317 | 6.364 | 6.317 | 5 |
| 1728318600 | 6.3765 | -0.01 | -0.18 | 6.39 | 6.39 | 6.371 | 5994 |
| 1728059400 | 6.388 | 0.04 | 0.69 | 6.3949999 | 6.397 | 6.383 | 621 |
| 1727973000 | 6.344 | -0.06 | -0.96 | 6.344 | 6.344 | 6.344 | 2 |
| 1727886600 | 6.4055 | -0 | -0.07 | 6.4029999 | 6.407 | 6.3715 | 21008 |
| 1727800200 | 6.41 | -0.03 | -0.54 | 6.45 | 6.454 | 6.399 | 70611 |
| 1727713800 | 6.4445 | -0.06 | -0.91 | 6.453 | 6.493 | 6.421 | 25537 |
| 1727454600 | 6.5035 | 0.04 | 0.64 | 6.499 | 6.507 | 6.499 | 1403 |
| 1727368200 | 6.462 | 0.05 | 0.73 | 6.462 | 6.462 | 6.462 | 0 |
| 1727281800 | 6.415 | 0.03 | 0.52 | 6.399 | 6.415 | 6.3905 | 65 |
| 1727195400 | 6.3815 | 0.02 | 0.37 | 6.3815 | 6.3815 | 6.3815 | 11 |
| 1727109000 | 6.358 | 0.02 | 0.36 | 6.358 | 6.358 | 6.358 | 0 |
| 1726849800 | 6.335 | -0.08 | -1.22 | 6.335 | 6.335 | 6.335 | 0 |
| 1726763400 | 6.413 | 0.08 | 1.24 | 6.401 | 6.4195 | 6.396 | 8466 |
| 1726677000 | 6.3345 | -0.03 | -0.46 | 6.345 | 6.3475 | 6.3285 | 3500 |
| 1726590600 | 6.3635 | 0.05 | 0.78 | 6.359 | 6.421 | 6.3564999 | 100903 |
| 1726504200 | 6.314 | -0.01 | -0.21 | 6.314 | 6.314 | 6.314 | 0 |
| 1726245000 | 6.3275 | 0.07 | 1.09 | 6.335 | 6.3385 | 6.3215 | 5829 |
| 1726158600 | 6.2595 | 0.05 | 0.76 | 6.2595 | 6.2595 | 6.2595 | 0 |
| 1726072200 | 6.2125 | -0.02 | -0.36 | 6.252 | 6.2525 | 6.1435 | 11 |
| 1725985800 | 6.235 | -0.02 | -0.30 | 6.235 | 6.235 | 6.235 | 1 |
| 1725899400 | 6.2539999 | 0.06 | 0.90 | 6.247 | 6.269 | 6.227 | 26885 |
| 1725640200 | 6.198 | -0.06 | -1.02 | 6.2779999 | 6.281 | 6.1925 | 23250 |
| 1725553800 | 6.2619999 | 0.01 | 0.11 | 6.28 | 6.2835 | 6.259 | 6550 |
| 1725467400 | 6.255 | -0.05 | -0.86 | 6.244 | 6.282 | 6.2175 | 50312 |
| 1725381000 | 6.3095 | -0.05 | -0.83 | 6.311 | 6.311 | 6.3005 | 301 |
| 1725294600 | 6.362 | 0 | 0.01 | 6.362 | 6.362 | 6.362 | 0 |
| 1725035400 | 6.3615 | 0.02 | 0.29 | 6.369 | 6.369 | 6.359 | 3933 |
| 1724949000 | 6.343 | 0.03 | 0.53 | 6.343 | 6.343 | 6.343 | 0 |
| 1724862600 | 6.3095 | 0.02 | 0.27 | 6.3 | 6.32 | 6.3 | 3203 |
| 1724776200 | 6.2925 | 0.01 | 0.22 | 6.28 | 6.296 | 6.2755 | 2987 |
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
