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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 6.26 | 0.01 | 0.22 | 6.268 | 6.271 | 6.25 | 7115 |
| 1732728600 | 6.246 | -0.01 | -0.16 | 6.266 | 6.267 | 6.231 | 902 |
| 1732642200 | 6.256 | -0.01 | -0.15 | 6.256 | 6.256 | 6.256 | 2 |
| 1732555800 | 6.2655 | 0.01 | 0.22 | 6.2655 | 6.2655 | 6.2655 | 20 |
| 1732296600 | 6.2515 | 0.04 | 0.64 | 6.24 | 6.26 | 6.231 | 4419 |
| 1732210200 | 6.2115 | 0.03 | 0.53 | 6.2115 | 6.2115 | 6.2115 | 13 |
| 1732123800 | 6.1785 | -0.01 | -0.09 | 6.1785 | 6.1785 | 6.1785 | 5 |
| 1732037400 | 6.184 | 0 | 0.03 | 6.184 | 6.184 | 6.184 | 4 |
| 1731951000 | 6.182 | 0.01 | 0.15 | 6.182 | 6.182 | 6.182 | 117 |
| 1731691800 | 6.173 | -0.03 | -0.48 | 6.159 | 6.1925 | 6.159 | 4550 |
| 1731605400 | 6.2025 | -0 | -0.05 | 6.09 | 6.2325 | 6.09 | 5607 |
| 1731519000 | 6.2055 | -0 | -0.02 | 6.2055 | 6.2055 | 6.2055 | 278 |
| 1731432600 | 6.2065 | -0.02 | -0.36 | 6.269 | 6.2845 | 6.1845 | 3172 |
| 1731346200 | 6.229 | 0.01 | 0.23 | 6.111 | 6.2539999 | 6.111 | 6077 |
| 1731087000 | 6.2145 | 0.03 | 0.46 | 6.211 | 6.2154999 | 6.211 | 2720 |
| 1731000600 | 6.186 | 0.05 | 0.76 | 6.1849999 | 6.188 | 6.1755 | 2449 |
| 1730914200 | 6.1395 | 0.05 | 0.80 | 6.1395 | 6.1395 | 6.1395 | 577 |
| 1730827800 | 6.091 | 0 | 0.07 | 6.098 | 6.098 | 6.0855 | 877 |
| 1730741400 | 6.087 | 0 | 0.02 | 6.087 | 6.087 | 6.087 | 1235 |
| 1730482200 | 6.0855 | -0.02 | -0.38 | 6.0855 | 6.0855 | 6.0855 | 1 |
| 1730395800 | 6.109 | -0.03 | -0.41 | 6.103 | 6.109 | 6.0715 | 2219 |
| 1730309400 | 6.134 | -0.02 | -0.28 | 6.134 | 6.134 | 6.134 | 23 |
| 1730223000 | 6.1515 | 0 | 0.02 | 6.1609999 | 6.1609999 | 6.1515 | 5030 |
| 1730136600 | 6.15 | -0.01 | -0.09 | 6.1 | 6.162 | 6.1 | 2665 |
| 1729873800 | 6.1555 | 0.03 | 0.42 | 6.154 | 6.1745 | 6.14 | 5668 |
| 1729787400 | 6.1295 | -0.02 | -0.25 | 6.162 | 6.162 | 6.1055 | 320 |
| 1729701000 | 6.1449999 | 0.02 | 0.39 | 6.139 | 6.1505 | 6.128 | 12538 |
| 1729614600 | 6.121 | -0.02 | -0.35 | 6.127 | 6.1495 | 6.1185 | 26128 |
| 1729528200 | 6.1425 | -0.04 | -0.66 | 6.269 | 6.269 | 6.141 | 10308 |
| 1729269000 | 6.183 | 0.01 | 0.19 | 6.183 | 6.183 | 6.183 | 16 |
| 1729182600 | 6.1715 | 0.01 | 0.10 | 6.18 | 6.1929999 | 6.1665 | 3107 |
| 1729096200 | 6.1655 | 0.02 | 0.28 | 6.166 | 6.1705 | 6.1565 | 3114 |
| 1729009800 | 6.148 | -0.03 | -0.45 | 6.162 | 6.162 | 6.144 | 14789 |
| 1728923400 | 6.176 | 0.04 | 0.68 | 6.176 | 6.176 | 6.176 | 19899 |
| 1728664200 | 6.134 | 0.02 | 0.32 | 6.118 | 6.139 | 6.092 | 41333 |
| 1728577800 | 6.1144999 | 0 | 0.08 | 6.023 | 6.1285 | 5.897 | 45 |
| 1728491400 | 6.1095 | 0.02 | 0.27 | 6.091 | 6.1135 | 6.091 | 39 |
| 1728405000 | 6.093 | -0.03 | -0.54 | 6.075 | 6.1165 | 6.075 | 35414 |
| 1728318600 | 6.126 | 0.03 | 0.50 | 6.107 | 6.126 | 6.09 | 6624 |
| 1728059400 | 6.0955 | -0 | -0.01 | 6.0955 | 6.0955 | 6.0955 | 1027 |
| 1727973000 | 6.096 | 0.01 | 0.10 | 6.105 | 6.1075 | 6.0805 | 913 |
| 1727886600 | 6.09 | 0.01 | 0.09 | 6.094 | 6.0955 | 6.0845 | 2604 |
| 1727800200 | 6.0845 | 0 | 0.07 | 6.12 | 6.123 | 6.0815 | 760 |
| 1727713800 | 6.0805 | -0.02 | -0.25 | 6.0805 | 6.0805 | 6.0805 | 271 |
| 1727454600 | 6.096 | 0.02 | 0.28 | 6.096 | 6.096 | 6.096 | 147 |
| 1727368200 | 6.079 | -0 | -0.07 | 6.108 | 6.1265 | 6.0785 | 10456 |
| 1727281800 | 6.083 | 0.01 | 0.15 | 6.077 | 6.092 | 6.077 | 8438 |
| 1727195400 | 6.074 | 0.01 | 0.14 | 6.083 | 6.087 | 6.0575 | 1072 |
| 1727109000 | 6.0655 | 0.03 | 0.47 | 6.0519999 | 6.084 | 6.045 | 12020 |
| 1726849800 | 6.037 | -0.02 | -0.40 | 6.037 | 6.037 | 6.037 | 4 |
| 1726763400 | 6.0615 | 0.04 | 0.75 | 6.0615 | 6.0615 | 6.0615 | 502 |
| 1726677000 | 6.0165 | -0.03 | -0.47 | 6.0165 | 6.0165 | 6.0165 | 2089 |
| 1726590600 | 6.045 | 0.02 | 0.28 | 6.045 | 6.045 | 6.045 | 73 |
| 1726504200 | 6.0279999 | 0 | 0.00 | 6.0279999 | 6.0279999 | 6.0279999 | 1130 |
| 1726245000 | 6.0279999 | -0.01 | -0.15 | 5.923 | 6.0405 | 5.828 | 67 |
| 1726158600 | 6.037 | 0.09 | 1.52 | 6.01 | 6.037 | 5.991 | 8334 |
| 1726072200 | 5.9465 | -0.01 | -0.18 | 5.9465 | 5.9465 | 5.9465 | 101 |
| 1725985800 | 5.957 | -0 | -0.02 | 5.957 | 5.9745 | 5.944 | 34669 |
| 1725899400 | 5.958 | 0.03 | 0.50 | 5.922 | 5.966 | 5.788 | 3787 |
| 1725640200 | 5.9285 | -0.02 | -0.29 | 5.9285 | 5.9285 | 5.9285 | 175 |
| 1725553800 | 5.9455 | -0.01 | -0.23 | 5.962 | 5.976 | 5.9365 | 5265 |
| 1725467400 | 5.959 | -0.03 | -0.49 | 5.922 | 5.976 | 5.922 | 511 |
| 1725381000 | 5.9885 | -0.02 | -0.37 | 5.9885 | 5.9885 | 5.9885 | 153 |
| 1725294600 | 6.011 | 0 | 0.05 | 5.949 | 6.03 | 5.949 | 1885 |
| 1725035400 | 6.008 | -0 | -0.02 | 6.002 | 6.019 | 5.9995 | 6077 |
| 1724949000 | 6.009 | 0.02 | 0.38 | 6.009 | 6.009 | 6.009 | 47 |
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
