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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.0195 | 0.04 | 0.83 | 5.009 | 5.0195 | 5.009 | 2462 |
| 1732815000 | 4.97825 | -0.02 | -0.37 | 5 | 5 | 4.97375 | 4885 |
| 1732728600 | 4.9967499 | -0.05 | -1.01 | 5.08 | 5.0984999 | 4.967 | 7558 |
| 1732642200 | 5.0475 | -0.02 | -0.41 | 5.035 | 5.055 | 5.035 | 15848 |
| 1732555800 | 5.0685 | -0.01 | -0.14 | 5.09 | 5.0925 | 5.0115 | 2017 |
| 1732296600 | 5.0755 | 0.03 | 0.59 | 5.0119999 | 5.1395 | 4.9974999 | 314 |
| 1732210200 | 5.0455 | 0.01 | 0.15 | 5.03 | 5.0465 | 5.0105 | 4575 |
| 1732123800 | 5.038 | -0.02 | -0.42 | 5.069 | 5.0725 | 5.0335 | 954 |
| 1732037400 | 5.0595 | 0.01 | 0.28 | 5.062 | 5.0915 | 5.041 | 224 |
| 1731951000 | 5.0455 | 0.03 | 0.53 | 5.047 | 5.047 | 5.0285 | 9140 |
| 1731691800 | 5.019 | 0 | 0.09 | 5.019 | 5.019 | 5.019 | 586 |
| 1731605400 | 5.0145 | -0.01 | -0.13 | 5.0145 | 5.0145 | 5.0145 | 2034 |
| 1731519000 | 5.021 | -0.01 | -0.24 | 5.021 | 5.021 | 5.021 | 3446 |
| 1731432600 | 5.033 | -0.04 | -0.85 | 5.033 | 5.033 | 5.033 | 5190 |
| 1731346200 | 5.0759999 | -0.01 | -0.15 | 5.0759999 | 5.0759999 | 5.0759999 | 12997 |
| 1731087000 | 5.0835 | -0.09 | -1.67 | 5.0835 | 5.0835 | 5.0835 | 1478 |
| 1731000600 | 5.17 | 0.08 | 1.51 | 5.17 | 5.17 | 5.17 | 1235 |
| 1730914200 | 5.093 | -0.01 | -0.21 | 5.093 | 5.093 | 5.093 | 943 |
| 1730827800 | 5.1035 | 0.03 | 0.67 | 5.1035 | 5.1035 | 5.1035 | 323 |
| 1730741400 | 5.0695 | 0.01 | 0.30 | 5.062 | 5.085 | 5.0515 | 16396 |
| 1730482200 | 5.0545 | 0.01 | 0.28 | 5.069 | 5.069 | 5.054 | 4012 |
| 1730395800 | 5.0405 | 0.02 | 0.31 | 5.003 | 5.0405 | 5.003 | 4511 |
| 1730309400 | 5.025 | -0.05 | -0.94 | 5.0199999 | 5.0355 | 5.0199999 | 20259 |
| 1730223000 | 5.0725 | -0 | -0.08 | 5.0725 | 5.0725 | 5.0725 | 2695 |
| 1730136600 | 5.0765 | -0.01 | -0.16 | 5.084 | 5.084 | 5.0765 | 11012 |
| 1729873800 | 5.0845 | 0.02 | 0.44 | 5.0845 | 5.0845 | 5.0845 | 379 |
| 1729787400 | 5.062 | -0.01 | -0.18 | 5.062 | 5.062 | 5.062 | 1740 |
| 1729701000 | 5.071 | -0.03 | -0.61 | 5.096 | 5.096 | 5.071 | 9345 |
| 1729614600 | 5.102 | 0.01 | 0.26 | 5.124 | 5.1265 | 5.0995 | 8249 |
| 1729528200 | 5.089 | -0.05 | -0.94 | 5.07 | 5.114 | 5.07 | 4845 |
| 1729269000 | 5.1375 | 0.05 | 0.99 | 5.115 | 5.163 | 5.093 | 11216 |
| 1729182600 | 5.087 | -0.01 | -0.24 | 5.087 | 5.087 | 5.087 | 128893 |
| 1729096200 | 5.099 | 0.07 | 1.38 | 5.095 | 5.102 | 5.0915 | 7208 |
| 1729009800 | 5.0295 | -0.1 | -1.90 | 5.061 | 5.072 | 5.0275 | 14461 |
| 1728923400 | 5.127 | 0.01 | 0.19 | 5.119 | 5.2105 | 5.119 | 8339 |
| 1728664200 | 5.1175 | 0.02 | 0.35 | 5.1175 | 5.1175 | 5.1175 | 795 |
| 1728577800 | 5.0995 | 0.02 | 0.33 | 5.086 | 5.106 | 5.066 | 2657 |
| 1728491400 | 5.0824999 | -0.03 | -0.50 | 5.063 | 5.0875 | 5.0445 | 7168 |
| 1728405000 | 5.108 | -0.11 | -2.16 | 5.092 | 5.1205 | 5.0695 | 13407 |
| 1728318600 | 5.221 | 0.06 | 1.10 | 5.24 | 5.24 | 5.208 | 25752 |
| 1728059400 | 5.164 | 0.03 | 0.54 | 5.1609999 | 5.2525 | 5.1235 | 9144 |
| 1727973000 | 5.1365 | 0.03 | 0.52 | 5.148 | 5.148 | 5.113 | 5279 |
| 1727886600 | 5.11 | 0.1 | 1.95 | 5.11 | 5.11 | 5.11 | 2701 |
| 1727800200 | 5.0125 | 0.03 | 0.53 | 5.011 | 5.0125 | 4.9905 | 7126 |
| 1727713800 | 4.986 | -0.04 | -0.88 | 5.002 | 5.002 | 4.986 | 6635 |
| 1727454600 | 5.0305 | 0.03 | 0.63 | 5.0305 | 5.0305 | 5.0305 | 2555 |
| 1727368200 | 4.999 | 0.1 | 2.03 | 4.999 | 4.999 | 4.999 | 1470 |
| 1727281800 | 4.89975 | 0.02 | 0.37 | 4.89975 | 4.89975 | 4.89975 | 2576 |
| 1727195400 | 4.8815 | 0.1 | 2.08 | 4.8255 | 4.8845 | 4.8255 | 2041 |
| 1727109000 | 4.782 | 0.03 | 0.57 | 4.7745 | 4.78275 | 4.768 | 8752 |
| 1726849800 | 4.755 | -0.01 | -0.13 | 4.7575 | 4.7852499 | 4.752 | 10846 |
| 1726763400 | 4.76125 | 0.06 | 1.31 | 4.76125 | 4.76125 | 4.76125 | 648 |
| 1726677000 | 4.6994999 | -0.04 | -0.78 | 4.6994999 | 4.6994999 | 4.6994999 | 181 |
| 1726590600 | 4.73625 | 0.04 | 0.92 | 4.73625 | 4.73625 | 4.73625 | 120 |
| 1726504200 | 4.69325 | -0.03 | -0.55 | 4.719 | 4.72375 | 4.6885 | 12636 |
| 1726245000 | 4.71925 | 0.02 | 0.52 | 4.71925 | 4.71925 | 4.71925 | 231 |
| 1726158600 | 4.69475 | -0.01 | -0.15 | 4.69475 | 4.69475 | 4.69475 | 2813 |
| 1726072200 | 4.70175 | 0.01 | 0.31 | 4.7095 | 4.7485 | 4.67975 | 484 |
| 1725985800 | 4.68725 | -0.01 | -0.21 | 4.6735 | 4.703 | 4.6735 | 2795 |
| 1725899400 | 4.69725 | 0.05 | 1.06 | 4.691 | 4.69725 | 4.691 | 2390 |
| 1725640200 | 4.648 | -0.05 | -1.04 | 4.7095 | 4.7095 | 4.64175 | 1277 |
| 1725553800 | 4.697 | -0.01 | -0.28 | 4.697 | 4.697 | 4.697 | 440 |
| 1725467400 | 4.71 | -0.02 | -0.33 | 4.707 | 4.7154999 | 4.707 | 4305 |
| 1725381000 | 4.72575 | -0.02 | -0.50 | 4.7665 | 4.8095 | 4.7095 | 569 |
| 1725294600 | 4.7495 | -0.01 | -0.21 | 4.751 | 4.7565 | 4.74825 | 7429 |
| 1725035400 | 4.7595 | -0.01 | -0.13 | 4.7595 | 4.7595 | 4.7595 | 274 |
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
