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 | -0.3 | -4.61538461538 | 6.5 | 6.5 | 5.7 | 559596 | 5.9473871 | DE |
| 4 | 0.3 | 5.08474576271 | 5.9 | 7.75 | 5.7 | 712902 | 6.59898974 | DE |
| 12 | -0.4 | -6.06060606061 | 6.6 | 7.75 | 5.25 | 696358 | 6.20167365 | DE |
| 26 | -0.65 | -9.48905109489 | 6.85 | 7.75 | 4.2 | 777677 | 6.03463206 | DE |
| 52 | -5.175 | -45.4945054945 | 11.375 | 13 | 4.2 | 717142 | 6.73403747 | DE |
| 156 | -25.8 | -80.625 | 32 | 33.5 | 4.2 | 604006 | 11.92764669 | DE |
| 260 | -1.4 | -18.4210526316 | 7.6 | 38.75 | 2.65 | 567015 | 13.60401723 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6.2 | 0.2 | 3.33 | 5.95 | 6.25 | 5.95 | 490069 |
| 1732210200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 149989 |
| 1732123800 | 5.95 | 0.1 | 1.71 | 6 | 6 | 5.95 | 571011 |
| 1732037400 | 5.85 | -0.1 | -1.68 | 6 | 6 | 5.85 | 557281 |
| 1731951000 | 5.95 | -0.35 | -5.56 | 6.3 | 6.3 | 5.7 | 1402789 |
| 1731691800 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5 | 6.2 | 116908 |
| 1731605400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 77940 |
| 1731519000 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 210965 |
| 1731432600 | 6.75 | 0.25 | 3.85 | 6.5 | 7.15 | 6.35 | 1455306 |
| 1731346200 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.4 | 198485 |
| 1731087000 | 6.75 | -0.5 | -6.90 | 7 | 7.25 | 6.75 | 489493 |
| 1731000600 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 552391 |
| 1730914200 | 7.35 | 0.6 | 8.89 | 6.75 | 7.75 | 6.75 | 2989334 |
| 1730827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1020286 |
| 1730741400 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 755131 |
| 1730482200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 854069 |
| 1730395800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 365859 |
| 1730309400 | 6.25 | 0 | 0.00 | 6.1 | 6.25 | 6.1 | 250494 |
| 1730223000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 940738 |
| 1730136600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 158648 |
| 1729873800 | 6.25 | 0.5 | 8.70 | 5.9 | 6.25 | 5.9 | 1140923 |
| 1729787400 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 398227 |
| 1729701000 | 5.65 | -0.35 | -5.83 | 6 | 6 | 5.5 | 284480 |
| 1729614600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 40511 |
| 1729528200 | 6 | 0.25 | 4.35 | 6 | 6 | 5.75 | 518152 |
| 1729269000 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 623446 |
| 1729182600 | 5.5 | 0.15 | 2.80 | 5.35 | 5.5 | 5.35 | 5475 |
| 1729096200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 348658 |
| 1729009800 | 5.35 | -0.1 | -1.83 | 5.35 | 5.45 | 5.25 | 217328 |
| 1728923400 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.25 | 432174 |
| 1728664200 | 5.5 | -0.75 | -12.00 | 6.25 | 6.25 | 5.5 | 707294 |
| 1728577800 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 624405 |
| 1728491400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 22939 |
| 1728405000 | 6 | 0.75 | 14.29 | 5.25 | 6 | 5.25 | 1355727 |
| 1728318600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 632510 |
| 1728059400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 174653 |
| 1727973000 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 277660 |
| 1727886600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 491383 |
| 1727800200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 53700 |
| 1727713800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20829 |
| 1727454600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 491013 |
| 1727368200 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.25 | 634873 |
| 1727281800 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 182111 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 1233185 |
| 1727109000 | 5.75 | 0.25 | 4.55 | 5.5 | 5.85 | 5.5 | 788603 |
| 1726849800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 701974 |
| 1726763400 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 493442 |
| 1726677000 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 515352 |
| 1726590600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 690527 |
| 1726504200 | 5.8 | -0.55 | -8.66 | 6.25 | 6.35 | 5.6 | 5225698 |
| 1726245000 | 6.35 | -0.4 | -5.93 | 6.75 | 6.75 | 6.35 | 220216 |
| 1726158600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 37503 |
| 1726072200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 393214 |
| 1725985800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 1433266 |
| 1725899400 | 7 | 0.65 | 10.24 | 6.5 | 7 | 6.35 | 2737456 |
| 1725640200 | 6.35 | -0.15 | -2.31 | 6.5 | 6.5 | 6.35 | 819500 |
| 1725553800 | 6.5 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 347160 |
| 1725467400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 800575 |
| 1725381000 | 6.25 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 767269 |
| 1725294600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 414350 |
| 1725035400 | 6.25 | -0.2 | -3.10 | 6.6 | 6.65 | 6.25 | 1428105 |
| 1724949000 | 6.45 | 0.2 | 3.20 | 6.6 | 6.6 | 6.25 | 2599382 |
| 1724862600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.1 | 4654549 |
| 1724776200 | 6.25 | -0.25 | -3.85 | 6.55 | 6.55 | 6.25 | 947819 |
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
