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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 6.814 | 0.13 | 1.92 | 6.754 | 6.822 | 6.73 | 105338 |
| 1732123800 | 6.6855 | -0.03 | -0.45 | 6.6929999 | 6.714 | 6.682 | 15273 |
| 1732037400 | 6.716 | -0.03 | -0.48 | 6.6849999 | 6.722 | 6.6595 | 101384 |
| 1731951000 | 6.7485 | 0.03 | 0.41 | 6.705 | 6.755 | 6.689 | 23044 |
| 1731691800 | 6.721 | -0.07 | -1.00 | 6.739 | 6.755 | 6.694 | 41572 |
| 1731605400 | 6.789 | -0.03 | -0.44 | 6.811 | 6.847 | 6.789 | 38901 |
| 1731519000 | 6.819 | 0.02 | 0.31 | 6.81 | 6.8295 | 6.784 | 343615 |
| 1731432600 | 6.798 | -0.08 | -1.11 | 6.843 | 6.8475 | 6.7895 | 52394 |
| 1731346200 | 6.874 | 0.06 | 0.91 | 6.878 | 6.8865 | 6.8565 | 34258 |
| 1731087000 | 6.812 | 0.01 | 0.18 | 6.807 | 6.825 | 6.775 | 137356 |
| 1731000600 | 6.8 | 0.05 | 0.76 | 6.801 | 6.8245 | 6.782 | 35499 |
| 1730914200 | 6.749 | 0.19 | 2.87 | 6.757 | 6.79 | 6.705 | 1046981 |
| 1730827800 | 6.561 | 0.04 | 0.63 | 6.506 | 6.575 | 6.486 | 24402 |
| 1730741400 | 6.5199999 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.5199999 | 661 |
| 1730482200 | 6.55 | 0.02 | 0.29 | 6.515 | 6.579 | 6.509 | 21695 |
| 1730395800 | 6.531 | -0.03 | -0.50 | 6.54 | 6.5645 | 6.505 | 10771 |
| 1730309400 | 6.564 | -0.01 | -0.15 | 6.538 | 6.5945 | 6.5185 | 388 |
| 1730223000 | 6.574 | -0.04 | -0.57 | 6.606 | 6.6175 | 6.542 | 7651 |
| 1730136600 | 6.612 | 0.01 | 0.08 | 6.612 | 6.6215 | 6.5705 | 3551 |
| 1729873800 | 6.6064999 | 0.02 | 0.25 | 6.636 | 6.6445 | 6.6035 | 27192 |
| 1729787400 | 6.59 | -0.01 | -0.09 | 6.59 | 6.59 | 6.59 | 0 |
| 1729701000 | 6.596 | -0.01 | -0.09 | 6.587 | 6.625 | 6.5775 | 28371 |
| 1729614600 | 6.602 | -0.02 | -0.29 | 6.596 | 6.605 | 6.567 | 81973 |
| 1729528200 | 6.621 | -0.06 | -0.94 | 6.641 | 6.6465 | 6.621 | 45039 |
| 1729269000 | 6.684 | -0.02 | -0.25 | 6.6769999 | 6.689 | 6.673 | 12200 |
| 1729182600 | 6.7009999 | 0 | 0.07 | 6.712 | 6.7425 | 6.6805 | 44246 |
| 1729096200 | 6.696 | -0.02 | -0.22 | 6.684 | 6.7105 | 6.6825 | 15822 |
| 1729009800 | 6.711 | 0.02 | 0.34 | 6.712 | 6.7365 | 6.6955 | 79397 |
| 1728923400 | 6.688 | 0.03 | 0.41 | 6.6689999 | 6.698 | 6.639 | 8885 |
| 1728664200 | 6.6609999 | 0.05 | 0.82 | 6.59 | 6.673 | 6.5795 | 18708 |
| 1728577800 | 6.607 | -0.02 | -0.33 | 6.604 | 6.6275 | 6.596 | 25650 |
| 1728491400 | 6.6289999 | 0.07 | 1.13 | 6.537 | 6.6289999 | 6.537 | 11669 |
| 1728405000 | 6.555 | -0.02 | -0.27 | 6.555 | 6.555 | 6.555 | 12800 |
| 1728318600 | 6.573 | 0.03 | 0.48 | 6.573 | 6.573 | 6.573 | 0 |
| 1728059400 | 6.5415 | 0.02 | 0.35 | 6.562 | 6.579 | 6.535 | 1410 |
| 1727973000 | 6.519 | -0.05 | -0.73 | 6.534 | 6.5415 | 6.4985 | 12862 |
| 1727886600 | 6.567 | 0.02 | 0.29 | 6.539 | 6.5795 | 6.5205 | 3036 |
| 1727800200 | 6.548 | -0.02 | -0.37 | 6.5759999 | 6.5955 | 6.515 | 31433 |
| 1727713800 | 6.5725 | -0.06 | -0.85 | 6.58 | 6.593 | 6.571 | 6605 |
| 1727454600 | 6.6289999 | 0.08 | 1.28 | 6.603 | 6.634 | 6.6005 | 9390 |
| 1727368200 | 6.5455 | 0.03 | 0.43 | 6.541 | 6.575 | 6.541 | 4800 |
| 1727281800 | 6.5175 | -0.01 | -0.10 | 6.527 | 6.5325 | 6.5075 | 24270 |
| 1727195400 | 6.524 | 0.01 | 0.22 | 6.539 | 6.555 | 6.5195 | 3775 |
| 1727109000 | 6.51 | 0.04 | 0.63 | 6.507 | 6.532 | 6.5015 | 6506 |
| 1726849800 | 6.4695 | -0.06 | -0.90 | 6.522 | 6.522 | 6.4555 | 15108 |
| 1726763400 | 6.5279999 | 0.06 | 0.96 | 6.567 | 6.5715 | 6.498 | 16770 |
| 1726677000 | 6.466 | -0.03 | -0.51 | 6.468 | 6.4705 | 6.465 | 46349 |
| 1726590600 | 6.499 | 0.09 | 1.40 | 6.47 | 6.513 | 6.4635 | 4816 |
| 1726504200 | 6.4095 | 0.05 | 0.75 | 6.3869999 | 6.448 | 6.38 | 32314 |
| 1726245000 | 6.362 | 0.09 | 1.47 | 6.36 | 6.369 | 6.357 | 2324 |
| 1726158600 | 6.2699999 | 0.11 | 1.82 | 6.275 | 6.293 | 6.23 | 12853 |
| 1726072200 | 6.158 | -0.07 | -1.14 | 6.234 | 6.249 | 6.1315 | 19515 |
| 1725985800 | 6.229 | -0.05 | -0.78 | 6.281 | 6.2925 | 6.2135 | 28262 |
| 1725899400 | 6.2779999 | 0.04 | 0.64 | 6.26 | 6.2895 | 6.242 | 1051157 |
| 1725640200 | 6.238 | -0.06 | -0.95 | 6.279 | 6.335 | 6.2285 | 38248 |
| 1725553800 | 6.298 | -0.08 | -1.30 | 6.343 | 6.3644999 | 6.2885 | 74063 |
| 1725467400 | 6.381 | -0.02 | -0.36 | 6.37 | 6.4025 | 6.347 | 33912 |
| 1725381000 | 6.404 | -0.07 | -1.00 | 6.456 | 6.463 | 6.389 | 627 |
| 1725294600 | 6.469 | 0.04 | 0.68 | 6.466 | 6.4755 | 6.4509999 | 15211 |
| 1725035400 | 6.4255 | 0.01 | 0.09 | 6.417 | 6.4555 | 6.4115 | 2608 |
| 1724949000 | 6.42 | 0.04 | 0.60 | 6.3789999 | 6.4235 | 6.355 | 95051 |
| 1724862600 | 6.382 | 0 | 0.03 | 6.4 | 6.4055 | 6.3695 | 8252 |
| 1724776200 | 6.38 | -0.03 | -0.48 | 6.412 | 6.415 | 6.3685 | 29113 |
| 1724430600 | 6.4109999 | 0.1 | 1.65 | 6.4109999 | 6.4109999 | 6.4109999 | 1758 |
| 1724344200 | 6.307 | -0.01 | -0.10 | 6.348 | 6.355 | 6.3019999 | 6040 |
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
