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 | 0.31 | 5.00807754443 | 6.19 | 6.88 | 5.9 | 121940 | 6.3770617 | CS |
| 4 | 0.15 | 2.36220472441 | 6.35 | 7 | 5.52 | 98060 | 6.20202016 | CS |
| 12 | -0.1392 | -2.09663814917 | 6.6392 | 7 | 4.66 | 106878 | 5.87498049 | CS |
| 26 | -0.5 | -7.14285714286 | 7 | 7 | 4.66 | 112785 | 5.89026995 | CS |
| 52 | -0.5 | -7.14285714286 | 7 | 7 | 4.66 | 112785 | 5.89026995 | CS |
| 156 | -0.5 | -7.14285714286 | 7 | 7 | 4.66 | 112785 | 5.89026995 | CS |
| 260 | -0.5 | -7.14285714286 | 7 | 7 | 4.66 | 112785 | 5.89026995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.28 | -0.02 | -0.32 | 6.51 | 6.84 | 5.9 | 67491 |
| 1740094500 | 6.3 | -0.24 | -3.67 | 6.57 | 6.88 | 6.22 | 202189 |
| 1740008100 | 6.54 | 0.15 | 2.35 | 6.3099999 | 6.66 | 6.1910999 | 128735 |
| 1739921700 | 6.39 | 0.36 | 5.97 | 6.19 | 6.5 | 6.08 | 89344 |
| 1739576100 | 6.03 | 0.31 | 5.42 | 5.9 | 6.2 | 5.9 | 71601 |
| 1739489700 | 5.72 | -0.08 | -1.38 | 5.86 | 5.97 | 5.71 | 27919 |
| 1739403300 | 5.8 | -0.05 | -0.85 | 5.8 | 6.039 | 5.71 | 88511 |
| 1739316900 | 5.85 | -0.15 | -2.50 | 6.03 | 6.1707 | 5.8000999 | 5915 |
| 1739230500 | 6 | 0.23 | 3.99 | 5.75 | 6 | 5.71 | 36808 |
| 1738971300 | 5.7699999 | -0.13 | -2.20 | 5.98 | 5.99 | 5.76 | 30416 |
| 1738884900 | 5.9 | -0.1 | -1.67 | 6.1 | 6.1 | 5.758 | 16472 |
| 1738798500 | 6 | -0.01 | -0.17 | 5.91 | 6.15 | 5.7539999 | 107462 |
| 1738712100 | 6.01 | 0.12 | 2.04 | 6.075 | 6.2625 | 5.75 | 51062 |
| 1738625700 | 5.89 | 0.17 | 2.97 | 5.7 | 6 | 5.5199999 | 119591 |
| 1738366500 | 5.72 | -0.28 | -4.67 | 6.16 | 6.25 | 5.72 | 126056 |
| 1738280100 | 6 | -0.32 | -5.06 | 6.39 | 6.5 | 5.9833999 | 78486 |
| 1738193700 | 6.32 | -0.29 | -4.39 | 6.5 | 6.65 | 6.11 | 144261 |
| 1738107300 | 6.61 | 0.2 | 3.12 | 6.53 | 7 | 6.26 | 170596 |
| 1738020900 | 6.41 | -0.14 | -2.14 | 6.35 | 6.8 | 5.8 | 300220 |
| 1737761700 | 6.55 | 0.63 | 10.64 | 6.26 | 6.72 | 6.17 | 200451 |
| 1737675300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737588900 | 5.92 | -0.07 | -1.17 | 6.14 | 6.175 | 5.63 | 187401 |
| 1737502500 | 5.99 | 0.03 | 0.50 | 6.2 | 6.2615 | 5.62 | 109915 |
| 1737156900 | 5.96 | 0.01 | 0.17 | 6.0199999 | 6.2057 | 5.96 | 51905 |
| 1737070500 | 5.95 | -0.1 | -1.65 | 5.99 | 6.1 | 5.84 | 68384 |
| 1736984100 | 6.05 | 0.17 | 2.89 | 6.11 | 6.4528 | 5.847 | 221421 |
| 1736897700 | 5.88 | -0.21 | -3.45 | 6.15 | 6.3 | 5.88 | 88417 |
| 1736811300 | 6.09 | -0.01 | -0.08 | 6.0199999 | 6.15 | 5.8 | 56784 |
| 1736552100 | 6.095 | 0.38 | 6.56 | 5.74 | 6.1804 | 5.65 | 175920 |
| 1736379300 | 5.72 | 0 | 0.02 | 6.16 | 6.2 | 5.65 | 260561 |
| 1736292900 | 5.719 | -0.15 | -2.49 | 5.7699999 | 5.89 | 5.54 | 107977 |
| 1736206500 | 5.865 | 0.2 | 3.44 | 5.85 | 5.95 | 5.55 | 86745 |
| 1735947300 | 5.67 | 0 | 0.00 | 5.4 | 5.85 | 5.4 | 11479 |
| 1735860900 | 5.67 | -0.22 | -3.74 | 5.865 | 5.98 | 5.47 | 35957 |
| 1735688100 | 5.89 | 0.25 | 4.43 | 5.59 | 5.89 | 5.42 | 147074 |
| 1735601700 | 5.64 | 0.51 | 9.94 | 5.12 | 5.64 | 5.12 | 77449 |
| 1735342500 | 5.13 | 0.06 | 1.18 | 5.12 | 5.53 | 5 | 142625 |
| 1735256100 | 5.07 | 0.08 | 1.60 | 4.95 | 5.5 | 4.8099999 | 162241 |
| 1735077840 | 4.99 | -0.04 | -0.80 | 5.01 | 5.03 | 4.95 | 15902 |
| 1734996900 | 5.03 | 0.1 | 2.03 | 5.0599999 | 5.3 | 4.91 | 46113 |
| 1734737700 | 4.93 | -0.07 | -1.38 | 5.0199999 | 5.15 | 4.82 | 50208 |
| 1734651300 | 4.999 | -0.16 | -3.12 | 5.2349 | 5.2939999 | 4.9 | 126444 |
| 1734564900 | 5.16 | -0.42 | -7.53 | 5.58 | 5.7 | 4.99 | 94592 |
| 1734478500 | 5.58 | 0.79 | 16.49 | 5.0658 | 5.69 | 5.0199999 | 129172 |
| 1734392100 | 4.79 | -0.63 | -11.62 | 5.42 | 5.63 | 4.66 | 147988 |
| 1734132900 | 5.42 | -0.32 | -5.57 | 5.7325 | 5.75 | 5.4002 | 13897 |
| 1734046500 | 5.74 | 0 | 0.00 | 5.7482 | 5.8 | 5.63 | 63355 |
| 1733960100 | 5.74 | 0 | 0.00 | 5.72 | 5.84 | 5.5 | 168059 |
| 1733873700 | 5.74 | 0.06 | 1.06 | 5.675 | 5.755 | 5.62 | 81948 |
| 1733787300 | 5.68 | 0.02 | 0.35 | 5.7088 | 5.7428 | 5.611 | 143225 |
| 1733528100 | 5.66 | -0.06 | -1.05 | 5.725 | 5.75 | 5.59 | 52071 |
| 1733441700 | 5.72 | -0.02 | -0.42 | 5.74 | 5.85 | 5.6 | 87177 |
| 1733355300 | 5.744 | -0.16 | -2.64 | 5.92 | 5.92 | 5.6596 | 44426 |
| 1733268900 | 5.9 | -0.2 | -3.28 | 6.1 | 6.4205 | 5.7 | 307842 |
| 1733182500 | 6.1 | -0.52 | -7.85 | 6.6392 | 6.6392 | 5.91 | 143135 |
| 1732917840 | 6.62 | -0.05 | -0.75 | 6.79 | 6.8828 | 6.5208 | 17194 |
| 1732750500 | 6.67 | 0.72 | 12.10 | 6 | 6.8 | 5.925 | 399591 |
| 1732664100 | 5.95 | 0.23 | 3.93 | 5.75 | 5.9999 | 5.72 | 147761 |
| 1732577700 | 5.725 | 0 | 0.09 | 5.76 | 5.8 | 5.6201 | 232073 |
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
