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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 5.80625 | 0.03 | 0.43 | 5.8925 | 5.93 | 5.76625 | 48046 |
| 1739208600 | 5.78125 | -0.17 | -2.86 | 5.91 | 5.92375 | 5.74125 | 59913 |
| 1738949400 | 5.95125 | 0.12 | 1.97 | 5.7825 | 6.16125 | 5.70625 | 296785 |
| 1738863000 | 5.83625 | -0.15 | -2.51 | 5.8575 | 6.0025 | 5.7975 | 184922 |
| 1738776600 | 5.98625 | 0.05 | 0.86 | 6.08 | 6.13875 | 5.97125 | 36673 |
| 1738690200 | 5.9349999 | -0.24 | -3.89 | 6.17 | 6.28125 | 5.9325 | 75238 |
| 1738603800 | 6.175 | 0.42 | 7.37 | 6.37 | 6.41875 | 6.12625 | 192511 |
| 1738344600 | 5.75125 | -0.3 | -4.98 | 5.8575 | 6.1537499 | 5.71 | 87058 |
| 1738258200 | 6.0525 | -0.05 | -0.82 | 5.965 | 6.1825 | 5.88875 | 172716 |
| 1738171800 | 6.1025 | -0.09 | -1.37 | 5.96 | 6.14 | 5.9325 | 101988 |
| 1738085400 | 6.1875 | -0.17 | -2.67 | 6.2525 | 6.41125 | 6.115 | 173925 |
| 1737999000 | 6.3575 | 0.64 | 11.12 | 6.28 | 6.7175 | 6.19125 | 569403 |
| 1737739800 | 5.72125 | -0.05 | -0.91 | 5.735 | 5.76875 | 5.67375 | 58745 |
| 1737653400 | 5.77375 | 0.08 | 1.45 | 5.795 | 5.90625 | 5.765 | 163848 |
| 1737567000 | 5.69125 | -0.35 | -5.77 | 5.85 | 5.85375 | 5.68875 | 80718 |
| 1737480600 | 6.04 | 0.07 | 1.09 | 6.0475 | 6.19 | 5.9325 | 66121 |
| 1737394200 | 5.975 | -0.07 | -1.08 | 6.05 | 6.1575 | 5.9125 | 24198 |
| 1737135000 | 6.04 | -0.2 | -3.17 | 6.3525 | 6.355 | 5.99 | 275232 |
| 1737048600 | 6.2375 | -0.08 | -1.21 | 6.1 | 6.6 | 6.09625 | 138702 |
| 1736962200 | 6.31375 | -0.39 | -5.76 | 6.7025 | 6.785 | 6.2387499 | 134587 |
| 1736875800 | 6.7 | -0.14 | -2.05 | 6.565 | 6.75875 | 6.495 | 56751 |
| 1736789400 | 6.84 | 0.16 | 2.36 | 6.75 | 6.925 | 6.675 | 121985 |
| 1736530200 | 6.6825 | 0.26 | 4.11 | 6.38 | 6.74 | 6.285 | 121122 |
| 1736443800 | 6.41875 | 0.11 | 1.80 | 6.42 | 6.4475 | 6.3225 | 12794 |
| 1736357400 | 6.305 | 0.15 | 2.44 | 6.29 | 6.6175 | 6.23 | 225091 |
| 1736271000 | 6.155 | 0.27 | 4.65 | 6.0025 | 6.3 | 5.93625 | 162682 |
| 1736184600 | 5.88125 | -0.4 | -6.41 | 6.1525 | 6.17375 | 5.85875 | 23952 |
| 1735925400 | 6.28375 | -0.13 | -1.95 | 6.4375 | 6.48 | 6.02125 | 52973 |
| 1735839000 | 6.40875 | 0.2 | 3.14 | 6.3375 | 6.54125 | 6.175 | 65893 |
| 1735666200 | 6.21375 | -0.11 | -1.70 | 6.32 | 6.35375 | 6.205 | 24713 |
| 1735579800 | 6.32125 | 0.22 | 3.56 | 6.1449999 | 6.45375 | 6.095 | 95026 |
| 1735320600 | 6.10375 | 0.08 | 1.39 | 5.86 | 6.2425 | 5.81875 | 78262 |
| 1735061400 | 6.0199999 | -0.14 | -2.29 | 6.04 | 6.06375 | 6.01125 | 433106 |
| 1734975000 | 6.16125 | 0.04 | 0.63 | 6.1125 | 6.3 | 6.09 | 90016 |
| 1734715800 | 6.1224999 | -0.11 | -1.69 | 6.4925 | 6.7275 | 6.12125 | 442576 |
| 1734629400 | 6.2275 | 0.54 | 9.47 | 6.2525 | 6.34375 | 6.08125 | 377271 |
| 1734543000 | 5.68875 | 0.02 | 0.35 | 5.66 | 5.76625 | 5.63375 | 27847 |
| 1734456600 | 5.66875 | -0.01 | -0.09 | 5.6675 | 5.74375 | 5.60125 | 158291 |
| 1734370200 | 5.67375 | -0.27 | -4.60 | 5.85 | 6.1224999 | 5.6675 | 193620 |
| 1734111000 | 5.9475 | 0.01 | 0.19 | 5.925 | 6.00375 | 5.77625 | 85109 |
| 1734024600 | 5.93625 | 0.04 | 0.59 | 5.915 | 6.20375 | 5.85875 | 140177 |
| 1733938200 | 5.90125 | -0.25 | -4.10 | 6.2074999 | 6.2074999 | 5.89625 | 140413 |
| 1733851800 | 6.1537499 | 0.03 | 0.43 | 6.1675 | 6.1975 | 6.03625 | 137536 |
| 1733765400 | 6.1275 | 0.09 | 1.43 | 5.9775 | 6.22625 | 5.94625 | 226488 |
| 1733506200 | 6.04125 | -0.08 | -1.27 | 6.16 | 6.215 | 6.01375 | 29259 |
| 1733419800 | 6.11875 | -0.05 | -0.83 | 6.155 | 6.17875 | 6.09375 | 46403 |
| 1733333400 | 6.17 | -0.2 | -3.10 | 6.275 | 6.28125 | 6.13625 | 82566 |
| 1733247000 | 6.3675 | -0.07 | -1.03 | 6.4 | 6.69125 | 6.365 | 24664 |
| 1733160600 | 6.43375 | -0.2 | -3.00 | 6.51 | 6.5199999 | 6.4175 | 40134 |
| 1732901400 | 6.6325 | -0.07 | -1.04 | 6.71 | 6.81125 | 6.60375 | 7387 |
| 1732815000 | 6.7025 | -0.16 | -2.35 | 6.7425 | 6.75125 | 6.6849999 | 12271 |
| 1732728600 | 6.86375 | 0.21 | 3.12 | 6.6275 | 6.88875 | 6.5824999 | 69147 |
| 1732642200 | 6.65625 | -0.01 | -0.11 | 6.735 | 6.75125 | 6.58375 | 115362 |
| 1732555800 | 6.66375 | -0.17 | -2.47 | 6.6375 | 6.7375 | 6.53 | 73478 |
| 1732296600 | 6.8325 | 0.01 | 0.18 | 6.79 | 7.09125 | 6.735 | 72867 |
| 1732210200 | 6.82 | -0.22 | -3.06 | 6.9 | 7.09 | 6.625 | 116331 |
| 1732123800 | 7.035 | 0.11 | 1.57 | 6.8025 | 7.125 | 6.76375 | 79548 |
| 1732037400 | 6.92625 | 0.03 | 0.38 | 6.95 | 7.2425 | 6.9225 | 135035 |
| 1731951000 | 6.9 | -0.14 | -1.99 | 7.0225 | 7.14125 | 6.6425 | 117351 |
| 1731691800 | 7.04 | 0.5 | 7.65 | 6.785 | 7.085 | 6.545 | 262466 |
| 1731605400 | 6.54 | 0.04 | 0.63 | 6.5075 | 6.6525 | 6.4675 | 126796 |
| 1731519000 | 6.49875 | 0.02 | 0.35 | 6.5075 | 6.595 | 6.42 | 69118 |
| 1731432600 | 6.47625 | 0.03 | 0.41 | 6.4475 | 6.525 | 6.41 | 57986 |
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
