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 | 0.75 | 15 | 5 | 6.5 | 5 | 1696708 | 5.70185651 | DE |
| 4 | -1 | -14.8148148148 | 6.75 | 7 | 3.75 | 1464988 | 5.49019636 | DE |
| 12 | -4 | -41.0256410256 | 9.75 | 10.7 | 3.75 | 1054643 | 6.51223672 | DE |
| 26 | -17.25 | -75 | 23 | 23.5 | 3.75 | 1004577 | 10.55487595 | DE |
| 52 | -19.25 | -77 | 25 | 26.5 | 3.75 | 1084357 | 13.38376982 | DE |
| 156 | -48.75 | -89.4495412844 | 54.5 | 67 | 3.75 | 628274 | 20.83055683 | DE |
| 260 | -7.25 | -55.7692307692 | 13 | 82 | 3.75 | 547620 | 28.58044269 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.75 | 0.5 | 9.52 | 5.25 | 5.75 | 5.25 | 733497 |
| 1734975000 | 5.25 | -0.35 | -6.25 | 5.75 | 5.75 | 5.25 | 890597 |
| 1734715800 | 5.6 | -0.9 | -13.85 | 6 | 6 | 5.6 | 955736 |
| 1734629400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 5.75 | 1012063 |
| 1734543000 | 6.25 | 1 | 19.05 | 5.25 | 6.5 | 5.25 | 2233756 |
| 1734456600 | 5.25 | 0.25 | 5.00 | 5 | 6.25 | 5 | 3391387 |
| 1734370200 | 5 | 0 | 0.00 | 4.25 | 5 | 4.25 | 1946566 |
| 1734111000 | 5 | -0.5 | -9.09 | 5.5 | 5.5 | 3.75 | 11004826 |
| 1734024600 | 5.5 | -0.02 | -0.36 | 5.25 | 5.5 | 5.25 | 339203 |
| 1733938200 | 5.5199999 | 0.27 | 5.14 | 5.25 | 5.5199999 | 5.25 | 103581 |
| 1733851800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 127688 |
| 1733765400 | 5.25 | -0.75 | -12.50 | 5.5 | 5.5 | 5.25 | 523640 |
| 1733506200 | 6 | 0 | 0.00 | 6 | 6 | 5.25 | 2814885 |
| 1733419800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 250850 |
| 1733333400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 629757 |
| 1733247000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 811528 |
| 1733160600 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 201915 |
| 1732901400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 140033 |
| 1732815000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 996917 |
| 1732728600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 104669 |
| 1732642200 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 820158 |
| 1732555800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 304183 |
| 1732296600 | 7 | 1.9 | 37.25 | 5.1 | 8.25 | 5.1 | 4531597 |
| 1732210200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 648787 |
| 1732123800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 401058 |
| 1732037400 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1232024 |
| 1731951000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 750082 |
| 1731691800 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1716808 |
| 1731605400 | 5.35 | -1.5 | -21.90 | 6.75 | 6.75 | 5.25 | 5302551 |
| 1731519000 | 6.85 | -1.4 | -16.97 | 8.25 | 8.25 | 6.75 | 1923243 |
| 1731432600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 473242 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 226776 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 1365298 |
| 1731000600 | 8.5 | 0.66 | 8.42 | 7.75 | 9.25 | 7.75 | 2210251 |
| 1730914200 | 7.84 | 0.09 | 1.16 | 7.75 | 7.84 | 6.75 | 1767030 |
| 1730827800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 6.75 | 2951949 |
| 1730741400 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 8.25 | 845221 |
| 1730482200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 79809 |
| 1730395800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 278439 |
| 1730309400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 43518 |
| 1730223000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 105322 |
| 1730136600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 282377 |
| 1729873800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 561756 |
| 1729787400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 472621 |
| 1729701000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 81571 |
| 1729614600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 620509 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 107456 |
| 1729269000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 108492 |
| 1729182600 | 10.25 | -0.45 | -4.21 | 10.25 | 10.25 | 10.25 | 55885 |
| 1729096200 | 10.7 | 0.45 | 4.39 | 10.25 | 10.7 | 10.25 | 182633 |
| 1729009800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 97578 |
| 1728923400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 89705 |
| 1728664200 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 165965 |
| 1728577800 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 354643 |
| 1728491400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 76796 |
| 1728405000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 151230 |
| 1728318600 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 319787 |
| 1728059400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 374781 |
| 1727973000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 400737 |
| 1727886600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 984654 |
| 1727800200 | 9.75 | 0 | 0.00 | 9.75 | 10.5 | 9.75 | 1332433 |
| 1727713800 | 9.75 | -1.75 | -15.22 | 11.5 | 11.5 | 9.75 | 2873353 |
| 1727454600 | 11.5 | 0.8 | 7.48 | 10.75 | 11.75 | 10.65 | 3456043 |
| 1727368200 | 10.7 | -5.3 | -33.13 | 15.75 | 15.75 | 9.25 | 14627856 |
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
