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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 6.058 | 0.01 | 0.17 | 6.09 | 6.211 | 5.731 | 250 |
| 1736184600 | 6.0475 | 0.33 | 5.74 | 5.819 | 6.0605 | 5.6485 | 753 |
| 1735925400 | 5.719 | 0.06 | 1.09 | 5.671 | 5.766 | 5.5195 | 102 |
| 1735839000 | 5.6575 | 0.05 | 0.83 | 5.522 | 5.7234999 | 5.48 | 828 |
| 1735666200 | 5.611 | 0.13 | 2.44 | 5.62 | 5.62 | 5.6015 | 136 |
| 1735579800 | 5.4775 | -0.14 | -2.47 | 5.638 | 5.6565 | 5.42 | 146 |
| 1735320600 | 5.6165 | -0.06 | -1.00 | 5.631 | 5.705 | 5.4765 | 4244 |
| 1735061400 | 5.673 | 0 | 0.00 | 5.673 | 5.673 | 5.673 | 8 |
| 1734975000 | 5.673 | -0.01 | -0.10 | 5.684 | 5.7435 | 5.506 | 635 |
| 1734715800 | 5.6785 | 0.18 | 3.27 | 5.553 | 5.6945 | 5.2355 | 128 |
| 1734629400 | 5.4985 | -0.31 | -5.30 | 5.4985 | 5.4985 | 5.4985 | 15 |
| 1734543000 | 5.8065 | 0.05 | 0.96 | 5.788 | 5.845 | 5.3965 | 703 |
| 1734456600 | 5.7515 | 0.01 | 0.10 | 5.736 | 5.889 | 5.382 | 7 |
| 1734370200 | 5.746 | 0.02 | 0.26 | 5.776 | 5.837 | 5.364 | 2751 |
| 1734111000 | 5.731 | -0.12 | -2.08 | 5.803 | 5.8724999 | 5.3995 | 1680 |
| 1734024600 | 5.853 | 0.02 | 0.43 | 5.847 | 5.9365 | 5.4095 | 7022 |
| 1733938200 | 5.828 | -0.03 | -0.50 | 5.726 | 5.976 | 5.414 | 48356 |
| 1733851800 | 5.8575 | -0.21 | -3.41 | 6.016 | 6.101 | 5.531 | 4219 |
| 1733765400 | 6.064 | 0.19 | 3.21 | 5.891 | 6.2445 | 5.5045 | 2073 |
| 1733506200 | 5.8755 | 0.01 | 0.17 | 5.817 | 6.0365 | 5.4755 | 292 |
| 1733419800 | 5.8655 | 0.01 | 0.14 | 5.85 | 5.8815 | 5.384 | 1697 |
| 1733333400 | 5.8575 | -0.04 | -0.62 | 5.803 | 5.9825 | 5.4395 | 2503 |
| 1733247000 | 5.894 | -0.1 | -1.72 | 6.049 | 6.1115 | 5.439 | 4633 |
| 1733160600 | 5.997 | -0.06 | -1.00 | 6.0599999 | 6.1155 | 5.513 | 674 |
| 1732901400 | 6.0575 | 0.06 | 0.96 | 5.957 | 6.099 | 5.5185 | 10196 |
| 1732815000 | 6 | -0.06 | -0.97 | 6.05 | 6.121 | 5.9385 | 42 |
| 1732728600 | 6.0585 | 0.16 | 2.68 | 5.8259999 | 6.1545 | 5.458 | 3524 |
| 1732642200 | 5.9005 | 0.03 | 0.53 | 5.9269999 | 6.008 | 5.442 | 85 |
| 1732555800 | 5.8695 | 0.22 | 3.88 | 5.861 | 5.9705 | 5.4215 | 10402 |
| 1732296600 | 5.65 | 0.05 | 0.82 | 5.6369999 | 5.682 | 5.289 | 2348 |
| 1732210200 | 5.604 | -0.01 | -0.12 | 5.683 | 5.7215 | 5.299 | 2718 |
| 1732123800 | 5.6105 | -0.03 | -0.53 | 5.7009999 | 5.7009999 | 5.2975 | 4866 |
| 1732037400 | 5.6405 | -0.13 | -2.28 | 5.773 | 5.773 | 5.32 | 385 |
| 1731951000 | 5.772 | 0.3 | 5.41 | 5.548 | 5.853 | 5.4175 | 1616 |
| 1731691800 | 5.476 | 0.37 | 7.32 | 5.136 | 5.5895 | 5.087 | 8696 |
| 1731605400 | 5.1025 | -0.08 | -1.50 | 5.18 | 5.226 | 5.0145 | 24224 |
| 1731519000 | 5.18 | 0.05 | 0.99 | 5.14 | 5.273 | 5.14 | 259 |
| 1731432600 | 5.1289999 | -0.18 | -3.37 | 5.2699999 | 5.332 | 5.0735 | 5607 |
| 1731346200 | 5.308 | 0.01 | 0.13 | 5.4 | 5.431 | 5.2815 | 5051 |
| 1731087000 | 5.301 | 0.02 | 0.46 | 5.225 | 5.3949999 | 5.1325 | 1095 |
| 1731000600 | 5.2765 | 0.08 | 1.48 | 5.26 | 5.3179999 | 5.2515 | 1227 |
| 1730914200 | 5.1994999 | -0.44 | -7.86 | 5.649 | 5.649 | 5.1255 | 7675 |
| 1730827800 | 5.643 | 0.08 | 1.48 | 5.463 | 5.6935 | 5.463 | 7908 |
| 1730741400 | 5.5605 | 0.13 | 2.36 | 5.493 | 5.644 | 5.353 | 122 |
| 1730482200 | 5.4325 | 0.02 | 0.31 | 5.385 | 5.492 | 5.2425 | 4377 |
| 1730395800 | 5.4155 | -0.1 | -1.88 | 5.529 | 5.529 | 5.35 | 22513 |
| 1730309400 | 5.5195 | -0.06 | -1.04 | 5.51 | 5.5835 | 5.4455 | 2295 |
| 1730223000 | 5.5775 | -0.06 | -1.01 | 5.683 | 5.7074999 | 5.553 | 1574 |
| 1730136600 | 5.6345 | 0.09 | 1.63 | 5.551 | 5.7145 | 5.5155 | 470 |
| 1729873800 | 5.5439999 | 0.06 | 1.04 | 5.482 | 5.6165 | 5.4055 | 3094 |
| 1729787400 | 5.487 | -0.01 | -0.26 | 5.5 | 5.6205 | 5.465 | 1082 |
| 1729701000 | 5.5015 | -0.11 | -1.96 | 5.5015 | 5.5015 | 5.5015 | 48 |
| 1729614600 | 5.6115 | 0.03 | 0.62 | 5.657 | 5.7074999 | 5.5165 | 4547 |
| 1729528200 | 5.577 | -0.04 | -0.74 | 5.601 | 5.7665 | 5.5679999 | 5709 |
| 1729269000 | 5.6185 | 0.06 | 1.01 | 5.5199999 | 5.626 | 5.5095 | 99 |
| 1729182600 | 5.5625 | -0.1 | -1.74 | 5.6289999 | 5.671 | 5.495 | 82 |
| 1729096200 | 5.6609999 | 0 | 0.05 | 5.691 | 5.7175 | 5.555 | 2145 |
| 1729009800 | 5.658 | -0.03 | -0.50 | 5.724 | 5.7675 | 5.6304999 | 4199 |
| 1728923400 | 5.6865 | -0.03 | -0.56 | 5.733 | 5.8135 | 5.655 | 124739 |
| 1728664200 | 5.7185 | 0.02 | 0.37 | 5.7185 | 5.7185 | 5.7185 | 13 |
| 1728577800 | 5.6975 | -0.16 | -2.65 | 5.772 | 5.8125 | 5.6115 | 6 |
| 1728491400 | 5.8525 | -0.03 | -0.59 | 5.865 | 5.8949999 | 5.6895 | 10936 |
| 1728405000 | 5.8869999 | -0.03 | -0.57 | 5.891 | 6.032 | 5.8635 | 4297 |
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
