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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6.43 | -0.12 | -1.78 | 6.58 | 6.625 | 6.423 | 10887 |
| 1739899800 | 6.5465 | 0.04 | 0.68 | 6.586 | 6.6075 | 6.497 | 15416 |
| 1739813400 | 6.502 | 0.08 | 1.29 | 6.481 | 6.5065 | 6.4745 | 44267 |
| 1739554200 | 6.4195 | -0 | -0.02 | 6.433 | 6.433 | 6.416 | 2875 |
| 1739467800 | 6.4205 | 0.12 | 1.95 | 6.4205 | 6.4205 | 6.4205 | 5429 |
| 1739381400 | 6.2975 | -0.02 | -0.28 | 6.283 | 6.3865 | 6.167 | 28 |
| 1739295000 | 6.315 | 0.05 | 0.77 | 6.288 | 6.315 | 6.2825 | 161 |
| 1739208600 | 6.267 | 0.07 | 1.20 | 6.217 | 6.267 | 6.189 | 26444 |
| 1738949400 | 6.1925 | -0.03 | -0.45 | 6.2 | 6.288 | 6.102 | 2211 |
| 1738863000 | 6.2205 | 0.09 | 1.48 | 6.195 | 6.235 | 6.186 | 11862 |
| 1738776600 | 6.13 | -0.01 | -0.11 | 6.114 | 6.13 | 6.1015 | 4175 |
| 1738690200 | 6.1365 | 0.04 | 0.59 | 6.088 | 6.1485 | 6.059 | 758 |
| 1738603800 | 6.1005 | -0.13 | -2.11 | 6.073 | 6.2085 | 6.0545 | 2445 |
| 1738344600 | 6.232 | 0.02 | 0.32 | 6.244 | 6.2675 | 6.221 | 1464 |
| 1738258200 | 6.212 | 0.04 | 0.71 | 6.212 | 6.251 | 6.1885 | 223 |
| 1738171800 | 6.1685 | 0.05 | 0.74 | 6.171 | 6.1935 | 6.155 | 14181 |
| 1738085400 | 6.123 | -0.03 | -0.49 | 6.157 | 6.1675 | 6.094 | 540 |
| 1737999000 | 6.1529999 | -0.14 | -2.21 | 6.168 | 6.1689999 | 6.065 | 710 |
| 1737739800 | 6.292 | -0.02 | -0.37 | 6.343 | 6.391 | 6.211 | 1791 |
| 1737653400 | 6.3155 | 0.05 | 0.73 | 6.305 | 6.3205 | 6.2615 | 2301 |
| 1737567000 | 6.2699999 | 0.06 | 0.93 | 6.275 | 6.277 | 6.2615 | 5644 |
| 1737480600 | 6.2125 | 0.04 | 0.71 | 6.21 | 6.2125 | 6.206 | 762 |
| 1737394200 | 6.1685 | 0.03 | 0.54 | 6.151 | 6.1925 | 6.1485 | 30695 |
| 1737135000 | 6.1355 | 0.11 | 1.87 | 6.03 | 6.1445 | 6.03 | 3459 |
| 1737048600 | 6.023 | 0.04 | 0.60 | 6.017 | 6.1205 | 5.855 | 50034 |
| 1736962200 | 5.987 | 0.06 | 1.07 | 5.987 | 5.987 | 5.987 | 21 |
| 1736875800 | 5.9235 | 0.04 | 0.76 | 5.931 | 5.975 | 5.907 | 1862 |
| 1736789400 | 5.8789999 | -0.05 | -0.78 | 5.8789999 | 5.8789999 | 5.8789999 | 48 |
| 1736530200 | 5.925 | -0.04 | -0.73 | 5.925 | 5.925 | 5.925 | 40 |
| 1736443800 | 5.9685 | 0.04 | 0.73 | 5.973 | 5.973 | 5.9605 | 59395 |
| 1736357400 | 5.9255 | 0.03 | 0.47 | 5.896 | 5.944 | 5.888 | 204 |
| 1736271000 | 5.8975 | 0 | 0.00 | 5.889 | 5.9015 | 5.8665 | 173 |
| 1736184600 | 5.8975 | 0.09 | 1.53 | 5.869 | 5.8995 | 5.8505 | 21730 |
| 1735925400 | 5.8085 | -0.03 | -0.54 | 5.799 | 5.817 | 5.797 | 294 |
| 1735839000 | 5.84 | 0.03 | 0.53 | 5.801 | 5.8585 | 5.7859999 | 168117 |
| 1735666200 | 5.809 | 0.03 | 0.53 | 5.76 | 5.8175 | 5.76 | 388 |
| 1735579800 | 5.7785 | -0.02 | -0.26 | 5.791 | 5.804 | 5.7474999 | 26901 |
| 1735320600 | 5.7935 | 0.01 | 0.14 | 5.805 | 5.805 | 5.7935 | 244 |
| 1735061400 | 5.7855 | 0 | 0.00 | 5.7855 | 5.7855 | 5.7855 | 18 |
| 1734975000 | 5.7855 | -0 | -0.05 | 5.79 | 5.803 | 5.768 | 183 |
| 1734715800 | 5.7885 | -0 | -0.04 | 5.7885 | 5.7885 | 5.7885 | 32630 |
| 1734629400 | 5.791 | -0.1 | -1.75 | 5.854 | 5.8785 | 5.74 | 8746 |
| 1734543000 | 5.894 | 0.03 | 0.55 | 5.88 | 5.923 | 5.8644999 | 12 |
| 1734456600 | 5.8615 | -0.03 | -0.52 | 5.869 | 5.901 | 5.86 | 71 |
| 1734370200 | 5.892 | -0.03 | -0.44 | 5.899 | 5.9935 | 5.8145 | 1619 |
| 1734111000 | 5.918 | -0 | -0.04 | 5.9429999 | 5.9585 | 5.9095 | 780 |
| 1734024600 | 5.9205 | -0.02 | -0.35 | 5.938 | 5.946 | 5.918 | 34198 |
| 1733938200 | 5.941 | 0.04 | 0.69 | 5.916 | 5.9555 | 5.8575 | 102 |
| 1733851800 | 5.9 | -0.08 | -1.37 | 5.962 | 5.9705 | 5.897 | 188 |
| 1733765400 | 5.982 | -0.04 | -0.72 | 5.982 | 5.982 | 5.982 | 6221 |
| 1733506200 | 6.0255 | 0 | 0.05 | 6.0255 | 6.0255 | 6.0255 | 19 |
| 1733419800 | 6.0225 | 0 | 0.03 | 6.019 | 6.024 | 5.996 | 1344 |
| 1733333400 | 6.0205 | 0.04 | 0.74 | 6.003 | 6.0345 | 5.9875 | 45 |
| 1733247000 | 5.9765 | 0.06 | 1.01 | 5.968 | 5.978 | 5.9485 | 1389 |
| 1733160600 | 5.917 | 0.04 | 0.70 | 5.841 | 5.926 | 5.8305 | 91 |
| 1732901400 | 5.876 | 0.03 | 0.50 | 5.839 | 5.882 | 5.8295 | 12 |
| 1732815000 | 5.847 | 0.04 | 0.72 | 5.847 | 5.847 | 5.847 | 48 |
| 1732728600 | 5.805 | -0.02 | -0.29 | 5.8099999 | 5.8385 | 5.789 | 1069 |
| 1732642200 | 5.822 | -0.03 | -0.56 | 5.832 | 5.8555 | 5.8065 | 933 |
| 1732555800 | 5.8545 | 0.02 | 0.27 | 5.8545 | 5.8545 | 5.8545 | 8916 |
| 1732296600 | 5.839 | 0.05 | 0.92 | 5.836 | 5.8505 | 5.8265 | 56545 |
| 1732210200 | 5.7855 | 0.05 | 0.84 | 5.7855 | 5.7855 | 5.7855 | 8 |
| 1732123800 | 5.7375 | -0.05 | -0.80 | 5.739 | 5.757 | 5.73 | 16 |
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
