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 | 6.331 | -0.01 | -0.19 | 6.344 | 6.356 | 6.3275 | 127558 |
| 1732815000 | 6.343 | 0.04 | 0.64 | 6.348 | 6.3575 | 6.324 | 120792 |
| 1732728600 | 6.3025 | -0.06 | -0.93 | 6.343 | 6.384 | 6.3019999 | 231649 |
| 1732642200 | 6.3615 | -0.05 | -0.76 | 6.366 | 6.3785 | 6.3155 | 81822 |
| 1732555800 | 6.41 | 0.09 | 1.46 | 6.356 | 6.4265 | 6.334 | 90131 |
| 1732296600 | 6.3179999 | 0.11 | 1.71 | 6.259 | 6.334 | 6.217 | 58716 |
| 1732210200 | 6.212 | 0.12 | 1.99 | 6.146 | 6.2125 | 6.099 | 128053 |
| 1732123800 | 6.091 | 0 | 0.07 | 6.104 | 6.1195 | 6.063 | 81355 |
| 1732037400 | 6.087 | -0.03 | -0.47 | 6.093 | 6.098 | 6.029 | 335121 |
| 1731951000 | 6.116 | 0.02 | 0.29 | 6.101 | 6.1175 | 6.082 | 96438 |
| 1731691800 | 6.0984999 | -0.05 | -0.74 | 6.096 | 6.1565 | 6.077 | 200513 |
| 1731605400 | 6.144 | -0.06 | -0.94 | 6.19 | 6.2265 | 6.1405 | 75273 |
| 1731519000 | 6.202 | 0.02 | 0.34 | 6.189 | 6.24 | 6.131 | 179702 |
| 1731432600 | 6.181 | -0.03 | -0.41 | 6.213 | 6.2275 | 6.1705 | 138972 |
| 1731346200 | 6.2065 | 0.09 | 1.48 | 6.168 | 6.2175 | 6.168 | 237926 |
| 1731087000 | 6.116 | 0.01 | 0.10 | 6.118 | 6.1325 | 6.0895 | 491993 |
| 1731000600 | 6.11 | 0.04 | 0.65 | 6.108 | 6.1525 | 6.09 | 191516 |
| 1730914200 | 6.0705 | 0.2 | 3.40 | 6.136 | 6.19 | 6.046 | 275017 |
| 1730827800 | 5.871 | -0 | -0.02 | 5.845 | 5.8855 | 5.7945 | 226485 |
| 1730741400 | 5.872 | 0.01 | 0.17 | 5.827 | 5.8865 | 5.8065 | 82847 |
| 1730482200 | 5.862 | -0.02 | -0.26 | 5.845 | 5.9005 | 5.824 | 34467 |
| 1730395800 | 5.877 | -0.01 | -0.15 | 5.868 | 5.942 | 5.842 | 146622 |
| 1730309400 | 5.886 | 0.03 | 0.48 | 5.908 | 5.9155 | 5.8435 | 122717 |
| 1730223000 | 5.858 | -0.03 | -0.53 | 5.891 | 5.9075 | 5.822 | 161412 |
| 1730136600 | 5.8895 | 0.04 | 0.67 | 5.88 | 5.8925 | 5.8345 | 334710 |
| 1729873800 | 5.8505 | 0.01 | 0.09 | 5.859 | 5.877 | 5.8455 | 212574 |
| 1729787400 | 5.845 | 0 | 0.04 | 5.864 | 5.9085 | 5.8385 | 64499 |
| 1729701000 | 5.8425 | -0.04 | -0.74 | 5.86 | 5.877 | 5.8415 | 195542 |
| 1729614600 | 5.886 | -0.02 | -0.36 | 5.891 | 5.9029999 | 5.8635 | 390762 |
| 1729528200 | 5.9075 | -0.06 | -0.95 | 5.975 | 5.9845 | 5.905 | 85664 |
| 1729269000 | 5.964 | -0.01 | -0.14 | 5.957 | 5.9974999 | 5.9509999 | 216634 |
| 1729182600 | 5.9725 | -0.02 | -0.29 | 6.009 | 6.0395 | 5.971 | 149116 |
| 1729096200 | 5.99 | 0.06 | 0.93 | 5.962 | 5.995 | 5.936 | 61668 |
| 1729009800 | 5.9349999 | 0.02 | 0.32 | 5.918 | 5.9405 | 5.897 | 88348 |
| 1728923400 | 5.916 | 0.02 | 0.41 | 5.9109999 | 5.926 | 5.8935 | 70628 |
| 1728664200 | 5.892 | 0.06 | 1.06 | 5.82 | 5.9029999 | 5.8105 | 61092 |
| 1728577800 | 5.83 | -0.03 | -0.45 | 5.844 | 5.905 | 5.7585 | 57974 |
| 1728491400 | 5.8564999 | 0.03 | 0.52 | 5.819 | 5.86 | 5.805 | 68313 |
| 1728405000 | 5.8259999 | -0.01 | -0.24 | 5.829 | 5.8355 | 5.7975 | 112376 |
| 1728318600 | 5.84 | -0.01 | -0.12 | 5.875 | 5.875 | 5.8295 | 107572 |
| 1728059400 | 5.847 | 0.04 | 0.64 | 5.807 | 5.9005 | 5.789 | 67599 |
| 1727973000 | 5.8099999 | 0.03 | 0.48 | 5.8019999 | 5.8365 | 5.7775 | 226286 |
| 1727886600 | 5.782 | 0.01 | 0.15 | 5.7699999 | 5.7955 | 5.7385 | 145117 |
| 1727800200 | 5.7735 | -0.01 | -0.16 | 5.813 | 5.8275 | 5.7394999 | 66402 |
| 1727713800 | 5.783 | -0.03 | -0.58 | 5.812 | 5.812 | 5.7565 | 165816 |
| 1727454600 | 5.817 | 0.04 | 0.66 | 5.776 | 5.819 | 5.7699999 | 280765 |
| 1727368200 | 5.779 | 0.02 | 0.36 | 5.796 | 5.8315 | 5.7634999 | 70256 |
| 1727281800 | 5.7585 | -0 | -0.03 | 5.739 | 5.7835 | 5.723 | 66841 |
| 1727195400 | 5.76 | 0 | 0.07 | 5.788 | 5.788 | 5.7355 | 63199 |
| 1727109000 | 5.756 | -0.02 | -0.33 | 5.799 | 5.8095 | 5.751 | 46242 |
| 1726849800 | 5.775 | -0.05 | -0.86 | 5.793 | 5.8135 | 5.7699999 | 63709 |
| 1726763400 | 5.825 | 0.07 | 1.23 | 5.809 | 5.9175 | 5.8065 | 1227907 |
| 1726677000 | 5.7539999 | -0.05 | -0.89 | 5.76 | 5.76 | 5.7505 | 79211 |
| 1726590600 | 5.8055 | 0.09 | 1.64 | 5.747 | 5.811 | 5.7335 | 124236 |
| 1726504200 | 5.712 | -0.02 | -0.31 | 5.746 | 5.749 | 5.7 | 56925 |
| 1726245000 | 5.73 | 0.07 | 1.30 | 5.678 | 5.7355 | 5.6685 | 145813 |
| 1726158600 | 5.6565 | 0.1 | 1.78 | 5.649 | 5.657 | 5.614 | 119910 |
| 1726072200 | 5.5575 | -0.03 | -0.46 | 5.574 | 5.6825 | 5.535 | 53106 |
| 1725985800 | 5.583 | -0.03 | -0.45 | 5.598 | 5.6185 | 5.566 | 232904 |
| 1725899400 | 5.608 | 0.07 | 1.19 | 5.578 | 5.62 | 5.5625 | 68844 |
| 1725640200 | 5.542 | -0.08 | -1.48 | 5.638 | 5.6769999 | 5.5395 | 568126 |
| 1725553800 | 5.625 | -0.04 | -0.63 | 5.6449999 | 5.72 | 5.622 | 56255 |
| 1725467400 | 5.6605 | -0.06 | -0.99 | 5.642 | 5.687 | 5.6245 | 114773 |
| 1725381000 | 5.717 | -0.06 | -1.11 | 5.78 | 5.781 | 5.6994999 | 276861 |
| 1725294600 | 5.781 | 0.02 | 0.34 | 5.785 | 5.7855 | 5.7485 | 72661 |
| 1725035400 | 5.7615 | -0.01 | -0.13 | 5.776 | 5.793 | 5.7585 | 113864 |
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
