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 | 0.2 | 3.6036036036 | 5.55 | 5.9 | 5.5 | 1285586 | 5.63982823 | DE |
| 4 | -0.25 | -4.16666666667 | 6 | 6.75 | 5.05 | 2796780 | 6.01292299 | DE |
| 12 | 0.25 | 4.54545454545 | 5.5 | 6.75 | 4.85 | 2102603 | 5.68950149 | DE |
| 26 | 1.35 | 30.6818181818 | 4.4 | 6.75 | 3.55 | 2037502 | 5.00545059 | DE |
| 52 | 3.6 | 167.441860465 | 2.15 | 6.75 | 2.15 | 2574604 | 4.4261243 | DE |
| 156 | 4.125 | 253.846153846 | 1.625 | 6.75 | 0.825 | 1838233 | 2.90633579 | DE |
| 260 | 4.725 | 460.975609756 | 1.025 | 6.75 | 0.625 | 2497934 | 2.2917373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5.7 | 0.2 | 3.64 | 5.5 | 5.8 | 5.5 | 1554411 |
| 1732123800 | 5.5 | -0.3 | -5.17 | 5.75 | 5.9 | 5.5 | 1472750 |
| 1732037400 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.55 | 1099120 |
| 1731951000 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 954035 |
| 1731691800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.6 | 5.55 | 1347612 |
| 1731605400 | 5.6 | 0.05 | 0.90 | 5.6 | 5.65 | 5.4 | 2079728 |
| 1731519000 | 5.55 | 0.11 | 2.02 | 5.45 | 5.55 | 5.4 | 1151189 |
| 1731432600 | 5.44 | 0.04 | 0.74 | 5.4 | 5.45 | 5.05 | 4447569 |
| 1731346200 | 5.4 | -0.3 | -5.26 | 5.7 | 6 | 5.35 | 2333206 |
| 1731087000 | 5.7 | -0.2 | -3.39 | 5.95 | 5.95 | 5.55 | 2080208 |
| 1731000600 | 5.9 | 0 | 0.00 | 5.75 | 5.9 | 5.65 | 2813617 |
| 1730914200 | 5.9 | 0.05 | 0.85 | 5.85 | 6.05 | 5.85 | 1899631 |
| 1730827800 | 5.85 | -0.23 | -3.78 | 6.2 | 6.2 | 5.75 | 2993864 |
| 1730741400 | 6.08 | -0.32 | -5.00 | 6.45 | 6.55 | 6.05 | 2506709 |
| 1730482200 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 813015 |
| 1730395800 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.3 | 2250934 |
| 1730309400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.55 | 6.3 | 3496191 |
| 1730223000 | 6.3 | -0.05 | -0.79 | 6.35 | 6.5 | 6.3 | 3031695 |
| 1730136600 | 6.35 | -0.01 | -0.16 | 6.5 | 6.75 | 6.1 | 7596544 |
| 1729873800 | 6.36 | 0.41 | 6.89 | 6 | 6.45 | 6 | 10013574 |
| 1729787400 | 5.95 | 0.3 | 5.31 | 5.65 | 5.95 | 5.65 | 5717849 |
| 1729701000 | 5.65 | 0.3 | 5.61 | 5.35 | 5.65 | 5.35 | 3032086 |
| 1729614600 | 5.35 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 2199547 |
| 1729528200 | 5.3 | -0.2 | -3.64 | 5.5 | 5.55 | 5.25 | 2684006 |
| 1729269000 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.45 | 4088992 |
| 1729182600 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 3893007 |
| 1729096200 | 5.5 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 1870846 |
| 1729009800 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.4 | 453717 |
| 1728923400 | 5.65 | -0.15 | -2.59 | 5.7 | 5.7 | 5.6 | 708045 |
| 1728664200 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.65 | 1630588 |
| 1728577800 | 5.7 | 0.3 | 5.56 | 5.4 | 5.7 | 5.4 | 2253790 |
| 1728491400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 985532 |
| 1728405000 | 5.4 | 0.55 | 11.34 | 4.9 | 5.5 | 4.9 | 4621333 |
| 1728318600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 641651 |
| 1728059400 | 4.85 | -0.2 | -3.96 | 5.05 | 5.05 | 4.85 | 1706516 |
| 1727973000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 895392 |
| 1727886600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 1500667 |
| 1727800200 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 4.9 | 1103263 |
| 1727713800 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 647670 |
| 1727454600 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.2 | 532074 |
| 1727368200 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 1464655 |
| 1727281800 | 5.45 | 0.25 | 4.81 | 5.2 | 5.45 | 5.2 | 2228489 |
| 1727195400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 697852 |
| 1727109000 | 5.3 | -0.25 | -4.50 | 5.65 | 5.7 | 5.3 | 2536130 |
| 1726849800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 2403281 |
| 1726763400 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 561004 |
| 1726677000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 317960 |
| 1726590600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.55 | 1981777 |
| 1726504200 | 5.65 | 0.5 | 9.71 | 5.15 | 5.7 | 5.15 | 3717148 |
| 1726245000 | 5.15 | 0.25 | 5.10 | 4.9 | 5.15 | 4.9 | 2182527 |
| 1726158600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1481805 |
| 1726072200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 413795 |
| 1725985800 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1040335 |
| 1725899400 | 5 | -0.15 | -2.91 | 5.2 | 5.2 | 5 | 1273324 |
| 1725640200 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 288061 |
| 1725553800 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 705580 |
| 1725467400 | 5.15 | -0.15 | -2.83 | 5.35 | 5.35 | 5.15 | 1214236 |
| 1725381000 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.25 | 1775158 |
| 1725294600 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 1620903 |
| 1725035400 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 1787933 |
| 1724949000 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 532816 |
| 1724862600 | 5.55 | 0.2 | 3.74 | 5.35 | 5.6 | 5.35 | 1771823 |
| 1724776200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 1431434 |
| 1724430600 | 5.35 | 0.2 | 3.88 | 5.15 | 5.35 | 5.15 | 1324892 |
| 1724344200 | 5.15 | 0 | 0.00 | 5.15 | 5.5 | 5.15 | 4729489 |
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
