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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5.1665 | 0.02 | 0.47 | 5.148 | 5.171 | 5.146 | 303771 |
| 1736875800 | 5.1425 | -0 | -0.09 | 5.1529999 | 5.1605 | 5.1425 | 323010 |
| 1736789400 | 5.147 | -0.01 | -0.16 | 5.125 | 5.1529999 | 5.125 | 319503 |
| 1736530200 | 5.155 | -0.01 | -0.17 | 5.135 | 5.162 | 5.135 | 116481 |
| 1736443800 | 5.164 | 0 | 0.02 | 5.186 | 5.186 | 5.156 | 214605 |
| 1736357400 | 5.163 | -0.01 | -0.10 | 5.197 | 5.197 | 5.157 | 111313 |
| 1736271000 | 5.168 | -0 | -0.08 | 5.17 | 5.1825 | 5.165 | 111256 |
| 1736184600 | 5.172 | -0.01 | -0.11 | 5.1769999 | 5.18 | 5.164 | 215475 |
| 1735925400 | 5.1775 | -0.02 | -0.42 | 5.2009999 | 5.2009999 | 5.1775 | 193165 |
| 1735839000 | 5.1994999 | 0 | 0.07 | 5.221 | 5.221 | 5.191 | 208491 |
| 1735666200 | 5.196 | 0 | 0.08 | 5.218 | 5.218 | 5.195 | 16255 |
| 1735579800 | 5.192 | -0 | -0.04 | 5.218 | 5.218 | 5.187 | 188389 |
| 1735320600 | 5.194 | -0.01 | -0.11 | 5.229 | 5.229 | 5.1895 | 295398 |
| 1735061400 | 5.1994999 | 0 | 0.05 | 5.225 | 5.225 | 5.1914999 | 79114 |
| 1734975000 | 5.197 | -0.01 | -0.12 | 5.21 | 5.21 | 5.195 | 323325 |
| 1734715800 | 5.203 | 0.01 | 0.13 | 5.18 | 5.2135 | 5.18 | 96325 |
| 1734629400 | 5.196 | -0.02 | -0.31 | 5.228 | 5.228 | 5.192 | 349163 |
| 1734543000 | 5.212 | -0 | -0.06 | 5.214 | 5.2185 | 5.2074999 | 153727 |
| 1734456600 | 5.215 | 0.01 | 0.12 | 5.227 | 5.227 | 5.207 | 610432 |
| 1734370200 | 5.209 | -0 | -0.06 | 5.221 | 5.221 | 5.2065 | 1039103 |
| 1734111000 | 5.212 | -0.01 | -0.23 | 5.249 | 5.249 | 5.212 | 128891 |
| 1734024600 | 5.224 | -0.01 | -0.25 | 5.263 | 5.263 | 5.224 | 173642 |
| 1733938200 | 5.237 | -0 | -0.05 | 5.225 | 5.2545 | 5.225 | 418174 |
| 1733851800 | 5.2394999 | 0 | 0.01 | 5.235 | 5.243 | 5.23 | 112784 |
| 1733765400 | 5.239 | 0 | 0.04 | 5.245 | 5.2485 | 5.2325 | 242507 |
| 1733506200 | 5.237 | 0 | 0.10 | 5.256 | 5.256 | 5.2265 | 542643 |
| 1733419800 | 5.232 | -0 | -0.09 | 5.239 | 5.2415 | 5.229 | 339277 |
| 1733333400 | 5.2365 | 0 | 0.03 | 5.2539999 | 5.2539999 | 5.2245 | 9880627 |
| 1733247000 | 5.235 | -0 | -0.06 | 5.232 | 5.2425 | 5.2265 | 85107 |
| 1733160600 | 5.238 | 0.02 | 0.29 | 5.231 | 5.238 | 5.225 | 394237 |
| 1732901400 | 5.223 | 0.01 | 0.21 | 5.238 | 5.238 | 5.21 | 177504 |
| 1732815000 | 5.212 | 0.01 | 0.25 | 5.202 | 5.212 | 5.1994999 | 175514 |
| 1732728600 | 5.199 | 0.01 | 0.13 | 5.204 | 5.2045 | 5.1914999 | 89534 |
| 1732642200 | 5.192 | 0 | 0.04 | 5.192 | 5.1955 | 5.187 | 136952 |
| 1732555800 | 5.19 | 0.01 | 0.15 | 5.195 | 5.195 | 5.1815 | 221310 |
| 1732296600 | 5.182 | 0.01 | 0.27 | 5.167 | 5.188 | 5.1585 | 123183 |
| 1732210200 | 5.168 | 0.01 | 0.12 | 5.158 | 5.1745 | 5.1515 | 159235 |
| 1732123800 | 5.162 | -0.01 | -0.11 | 5.176 | 5.176 | 5.157 | 224285 |
| 1732037400 | 5.1675 | -0 | -0.01 | 5.1689999 | 5.1845 | 5.162 | 483145 |
| 1731951000 | 5.168 | -0 | -0.06 | 5.18 | 5.18 | 5.1565 | 311363 |
| 1731691800 | 5.171 | -0.01 | -0.11 | 5.156 | 5.1825 | 5.156 | 154332 |
| 1731605400 | 5.1765 | 0.01 | 0.23 | 5.16 | 5.1795 | 5.1555 | 316306 |
| 1731519000 | 5.1645 | -0.01 | -0.20 | 5.18 | 5.18 | 5.1565 | 275458 |
| 1731432600 | 5.175 | -0 | -0.03 | 5.16 | 5.179 | 5.16 | 495929 |
| 1731346200 | 5.1765 | 0.02 | 0.30 | 5.1769999 | 5.179 | 5.1635 | 225485 |
| 1731087000 | 5.1609999 | 0.01 | 0.25 | 5.156 | 5.1635 | 5.155 | 123402 |
| 1731000600 | 5.148 | -0.01 | -0.23 | 5.162 | 5.162 | 5.141 | 223740 |
| 1730914200 | 5.16 | 0.02 | 0.47 | 5.186 | 5.186 | 5.1445 | 88159 |
| 1730827800 | 5.136 | -0 | -0.08 | 5.14 | 5.1435 | 5.119 | 218270 |
| 1730741400 | 5.14 | 0.01 | 0.12 | 5.15 | 5.15 | 5.1315 | 521202 |
| 1730482200 | 5.134 | -0 | -0.08 | 5.135 | 5.144 | 5.132 | 297494 |
| 1730395800 | 5.138 | 0 | 0.01 | 5.15 | 5.15 | 5.119 | 5840647 |
| 1730309400 | 5.1375 | -0.02 | -0.42 | 5.163 | 5.1675 | 5.136 | 75459 |
| 1730223000 | 5.159 | -0 | -0.06 | 5.189 | 5.189 | 5.1535 | 122335 |
| 1730136600 | 5.162 | -0 | -0.03 | 5.158 | 5.1725 | 5.155 | 193231 |
| 1729873800 | 5.1635 | -0.01 | -0.14 | 5.1929999 | 5.1929999 | 5.1615 | 360474 |
| 1729787400 | 5.1705 | 0.01 | 0.26 | 5.167 | 5.1769999 | 5.1609999 | 1647719 |
| 1729701000 | 5.157 | 0 | 0.10 | 5.15 | 5.1705 | 5.15 | 1084250 |
| 1729614600 | 5.152 | -0.01 | -0.12 | 5.151 | 5.1595 | 5.146 | 404766 |
| 1729528200 | 5.158 | -0.02 | -0.42 | 5.202 | 5.202 | 5.157 | 305796 |
| 1729269000 | 5.18 | 0.01 | 0.23 | 5.1689999 | 5.1825 | 5.1689999 | 312192 |
| 1729182600 | 5.168 | 0 | 0.08 | 5.165 | 5.1745 | 5.162 | 223329 |
| 1729096200 | 5.164 | 0.01 | 0.16 | 5.188 | 5.188 | 5.1595 | 199421 |
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
