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 | 0.89 | 14.7840531561 | 6.02 | 7 | 5.8101 | 31364 | 6.19456587 | CS |
| 4 | 1.16 | 20.1739130435 | 5.75 | 7 | 5.55 | 33481 | 6.05009405 | CS |
| 12 | 1.65 | 31.3688212928 | 5.26 | 7.55 | 4.87 | 50844 | 6.09809394 | CS |
| 26 | 1.44 | 26.3254113346 | 5.47 | 7.55 | 4.5 | 61256 | 5.85990159 | CS |
| 52 | -2.13 | -23.5619469027 | 9.04 | 11.54 | 4.5 | 71706 | 6.8442508 | CS |
| 156 | -0.09 | -1.28571428571 | 7 | 11.54 | 3.75 | 83699 | 6.77351018 | CS |
| 260 | -0.09 | -1.28571428571 | 7 | 11.54 | 3.75 | 83699 | 6.77351018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 6.91 | 0.23 | 3.44 | 6.72 | 7.03 | 6.1174 | 25628 |
| 1781735700 | 6.68 | 0.67 | 11.15 | 6.09 | 6.7 | 5.95 | 45434 |
| 1781649300 | 6.01 | 0.04 | 0.67 | 6.05 | 6.0898 | 5.85 | 24966 |
| 1781562900 | 5.97 | -0.02 | -0.33 | 6.08 | 6.1849999 | 5.85 | 24996 |
| 1781303700 | 5.99 | -0.05 | -0.83 | 6 | 6.3099999 | 5.905 | 46807 |
| 1781217300 | 6.04 | 0.05 | 0.83 | 6.0199999 | 6.0599999 | 5.8101 | 14615 |
| 1781130900 | 5.99 | -0.01 | -0.17 | 6.05 | 6.15 | 5.89 | 36221 |
| 1781044500 | 6 | -0.02 | -0.33 | 6.1 | 6.1 | 5.9001 | 92195 |
| 1780958100 | 6.0199999 | 0.2 | 3.44 | 5.83 | 6.04 | 5.8 | 10168 |
| 1780698900 | 5.82 | -0.09 | -1.52 | 5.9 | 6.03 | 5.55 | 45521 |
| 1780612500 | 5.91 | -0.17 | -2.80 | 6.0599999 | 6.3099999 | 5.91 | 19056 |
| 1780526100 | 6.08 | -0.1 | -1.62 | 6.29 | 6.29 | 6.04 | 5450 |
| 1780439700 | 6.18 | -0.16 | -2.52 | 6.34 | 6.34 | 6.15 | 15026 |
| 1780353300 | 6.34 | 0.15 | 2.42 | 6.25 | 6.5 | 6.15 | 21331 |
| 1780094100 | 6.19 | 0.25 | 4.21 | 5.97 | 6.1902 | 5.82 | 113310 |
| 1780007700 | 5.94 | 0.21 | 3.66 | 5.66 | 5.98 | 5.66 | 19294 |
| 1779921300 | 5.73 | -0.15 | -2.55 | 5.88 | 6.01 | 5.6449999 | 32215 |
| 1779834900 | 5.88 | 0.03 | 0.51 | 5.99 | 6.24 | 5.8400999 | 16541 |
| 1779489300 | 5.85 | 0.03 | 0.52 | 5.95 | 6.045 | 5.83 | 29334 |
| 1779402900 | 5.82 | -0.07 | -1.19 | 5.75 | 5.99 | 5.7 | 23658 |
| 1779316500 | 5.89 | 0.09 | 1.55 | 5.94 | 6.11 | 5.73 | 46144 |
| 1779230100 | 5.8 | 0.05 | 0.87 | 5.76 | 5.915 | 5.65 | 15646 |
| 1779143700 | 5.75 | -0.27 | -4.49 | 6.08 | 6.08 | 5.51 | 61362 |
| 1778884500 | 6.0199999 | 0.34 | 5.99 | 5.76 | 6.25 | 5.71 | 96141 |
| 1778798100 | 5.68 | -0.27 | -4.54 | 5.85 | 5.95 | 5.475 | 37124 |
| 1778711700 | 5.9499 | 0.46 | 8.38 | 5.53 | 5.9499 | 5.33 | 45902 |
| 1778625300 | 5.49 | -0.46 | -7.73 | 5.86 | 6.15 | 5.46 | 59937 |
| 1778538900 | 5.95 | -0.15 | -2.46 | 6.07 | 6.15 | 5.95 | 8692 |
| 1778279700 | 6.1 | 0.01 | 0.16 | 6.0599999 | 6.21 | 6 | 11744 |
| 1778193300 | 6.09 | -0.2 | -3.18 | 6.35 | 6.39 | 6.04 | 5449 |
| 1778106900 | 6.29 | -0.09 | -1.41 | 6.37 | 6.48 | 6.125 | 32213 |
| 1778020500 | 6.38 | 0.33 | 5.45 | 6.09 | 6.44 | 6.01 | 36387 |
| 1777934100 | 6.05 | 0.1 | 1.68 | 5.95 | 6.3 | 5.915 | 25474 |
| 1777674900 | 5.95 | -0.02 | -0.34 | 6.04 | 6.5 | 5.8000999 | 18520 |
| 1777588500 | 5.97 | 0.1 | 1.70 | 5.97 | 6.2 | 5.715 | 22709 |
| 1777502100 | 5.87 | -0.33 | -5.32 | 6.1 | 6.38 | 5.755 | 28531 |
| 1777415700 | 6.2 | -0.23 | -3.58 | 6.45 | 6.7799 | 5.98 | 84126 |
| 1777329300 | 6.43 | -0.43 | -6.20 | 6.75 | 6.9 | 6.43 | 44857 |
| 1777070100 | 6.855 | 0.01 | 0.07 | 6.85 | 6.99 | 6.64 | 19839 |
| 1776983700 | 6.85 | -0.14 | -2.00 | 6.9 | 6.9899 | 6.76 | 55144 |
| 1776897300 | 6.99 | 0.11 | 1.60 | 6.9 | 7.06 | 6.78 | 41201 |
| 1776810900 | 6.88 | -0.01 | -0.15 | 6.9 | 6.99 | 6.69 | 43007 |
| 1776724500 | 6.89 | -0.05 | -0.72 | 6.93 | 7.145 | 6.78 | 55769 |
| 1776465300 | 6.94 | 0.29 | 4.36 | 6.8 | 7.055 | 6.5599999 | 62308 |
| 1776378900 | 6.65 | -0.1 | -1.48 | 6.86 | 6.86 | 6.54 | 73631 |
| 1776292500 | 6.75 | 0.26 | 4.01 | 6.49 | 6.97 | 6.41 | 85625 |
| 1776206100 | 6.49 | 0.52 | 8.71 | 5.99 | 6.6768 | 5.875 | 39598 |
| 1776119700 | 5.97 | -0.06 | -1.00 | 5.98 | 6.07 | 5.74 | 11622 |
| 1775860500 | 6.03 | -0.35 | -5.49 | 6.3099999 | 6.5199999 | 5.735 | 48273 |
| 1775774100 | 6.38 | -0.26 | -3.84 | 6.65 | 6.8686 | 6 | 53230 |
| 1775687700 | 6.635 | -0.33 | -4.67 | 7.39 | 7.55 | 6.51 | 79140 |
| 1775601300 | 6.96 | 0.76 | 12.26 | 6.24 | 7 | 5.95 | 148933 |
| 1775514900 | 6.2 | 0.22 | 3.68 | 6.0599999 | 6.45 | 6.0599999 | 52981 |
| 1775169300 | 5.98 | 0.02 | 0.34 | 5.91 | 6.41 | 5.9 | 56406 |
| 1775082900 | 5.96 | 0.47 | 8.56 | 5.5 | 6.38 | 5.46 | 178967 |
| 1774996500 | 5.49 | 0.17 | 3.20 | 5.53 | 5.64 | 5 | 303360 |
| 1774910100 | 5.32 | 0.24 | 4.72 | 5.0199999 | 5.42 | 4.92 | 51665 |
| 1774650900 | 5.08 | -0.26 | -4.87 | 5.0148339 | 5.36 | 4.87 | 102614 |
| 1774564500 | 5.34 | 0.02 | 0.38 | 5.2699999 | 5.48 | 5.04 | 59127 |
| 1774478100 | 5.32 | -0.27 | -4.83 | 5.59 | 5.59 | 5.25 | 34718 |
| 1774391700 | 5.59 | -0.21 | -3.62 | 5.7699999 | 6.05 | 5.38 | 41969 |
| 1774305300 | 5.8 | 0.09 | 1.58 | 6.1 | 6.1 | 5.76 | 48839 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
