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 | -1.21 | -18.0597014925 | 6.7 | 6.96 | 5.33 | 26247 | 6.05991631 | CS |
| 4 | 0.3 | 5.78034682081 | 5.19 | 7.4 | 4.91 | 38213 | 5.92466577 | CS |
| 12 | 3.32 | 152.995391705 | 2.17 | 8.79 | 1.82 | 1363639 | 3.58516541 | CS |
| 26 | 0.89 | 19.347826087 | 4.6 | 8.79 | 1.71 | 620124 | 3.54309031 | CS |
| 52 | 0.273 | 5.23289246694 | 5.217 | 9.525 | 1.71 | 683918 | 4.58728416 | CS |
| 156 | -125.01 | -95.7931034483 | 130.5 | 144.3 | 1.71 | 1509793 | 71.13926684 | CS |
| 260 | -467.31 | -98.8388324873 | 472.8 | 532.5 | 1.71 | 1242295 | 92.20338852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.49 | 0.01 | 0.18 | 5.21 | 5.8 | 5.21 | 27182 |
| 1737675300 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737588900 | 5.48 | -0.63 | -10.31 | 5.97 | 6 | 5.33 | 29373 |
| 1737502500 | 6.11 | -0.85 | -12.21 | 6.7 | 6.75 | 5.91 | 32235 |
| 1737156900 | 6.96 | 0.27 | 4.04 | 6.7 | 6.96 | 6.495 | 17131 |
| 1737070500 | 6.69 | 0.37 | 5.85 | 6.13 | 6.69 | 6.13 | 11594 |
| 1736984100 | 6.32 | -0.45 | -6.65 | 6.92 | 7.4 | 5.8099999 | 64287 |
| 1736897700 | 6.77 | 0.47 | 7.46 | 6.3 | 7.1 | 5.8987999 | 80221 |
| 1736811300 | 6.3 | 0.83 | 15.17 | 5.48 | 6.3 | 5.47 | 38978 |
| 1736552100 | 5.47 | -0.17 | -3.01 | 5.7 | 5.7 | 5.3 | 51979 |
| 1736379300 | 5.64 | -0.51 | -8.29 | 6.05 | 6.0599999 | 5.5199999 | 19704 |
| 1736292900 | 6.15 | 0.08 | 1.32 | 6.29 | 6.3 | 5.9 | 18471 |
| 1736206500 | 6.07 | 0.7 | 13.04 | 5.49 | 6.75 | 5.49 | 98740 |
| 1735947300 | 5.37 | 0.33 | 6.55 | 5.2 | 5.43 | 5.11 | 11226 |
| 1735860900 | 5.04 | 0.04 | 0.80 | 4.92 | 6 | 4.91 | 73789 |
| 1735688100 | 5 | -0.29 | -5.48 | 5.47 | 5.47 | 4.91 | 15444 |
| 1735601700 | 5.29 | 0.14 | 2.72 | 5.33 | 5.5 | 5.1742 | 29370 |
| 1735342500 | 5.15 | 0.1 | 1.98 | 5.0599999 | 5.19 | 5.0599999 | 13170 |
| 1735256100 | 5.05 | 0.03 | 0.60 | 4.94 | 5.19 | 4.8716 | 28372 |
| 1735077840 | 5.0199999 | 0.63 | 14.35 | 4.39 | 5.3375 | 4.14 | 62149 |
| 1734996900 | 4.39 | 0.06 | 1.39 | 4.5 | 4.5 | 4.08 | 32375 |
| 1734737700 | 4.33 | -0.28 | -6.07 | 4.0599999 | 4.69 | 4.0599999 | 30954 |
| 1734651300 | 4.61 | -0.39 | -7.80 | 5.0803 | 5.0803 | 4.45 | 19150 |
| 1734564900 | 5 | -0.68 | -11.97 | 5.54 | 5.54 | 4.89 | 38640 |
| 1734478500 | 5.68 | 0.01 | 0.18 | 5.5199999 | 5.69 | 5.4433999 | 8710 |
| 1734392100 | 5.67 | -0.36 | -5.97 | 5.89 | 5.9999 | 5.58 | 25517 |
| 1734132900 | 6.03 | -0.47 | -7.23 | 6.24 | 6.5 | 6 | 18252 |
| 1734046500 | 6.5 | 0.1 | 1.56 | 6.22 | 6.5 | 6.13 | 25366 |
| 1733960100 | 6.4 | 0.32 | 5.26 | 6.08 | 6.47 | 5.9299 | 23987 |
| 1733873700 | 6.08 | -0.07 | -1.14 | 6.05 | 6.3 | 5.785 | 15306 |
| 1733787300 | 6.15 | -0.01 | -0.16 | 6.2805 | 6.4 | 5.91 | 24872 |
| 1733528100 | 6.16 | 0.51 | 9.03 | 5.84 | 6.77 | 5.41 | 74060 |
| 1733441700 | 5.65 | 0.47 | 9.07 | 5.005 | 5.95 | 5 | 53040 |
| 1733355300 | 5.18 | 0.35 | 7.25 | 4.9883 | 5.34 | 4.71 | 43292 |
| 1733268900 | 4.83 | 0.03 | 0.63 | 4.4897 | 4.95 | 4.07 | 98004 |
| 1733182500 | 4.8 | -0.1 | -2.04 | 4.88 | 5.023 | 4.43 | 74053 |
| 1732917840 | 4.9 | -0.41 | -7.72 | 5.335 | 5.35 | 4.6112 | 45507 |
| 1732750500 | 5.3099999 | 0.22 | 4.32 | 5.15 | 5.37 | 5.1 | 51378 |
| 1732664100 | 5.09 | -1.4 | -21.57 | 6.42 | 6.78 | 4.85 | 122268 |
| 1732577700 | 6.49 | -0.81 | -11.10 | 7.4 | 7.4805 | 5.51 | 119265 |
| 1732318500 | 7.3 | -0.31 | -4.07 | 7.56 | 7.9 | 6.82 | 127029 |
| 1732232100 | 7.61 | 0.7 | 10.13 | 7.2277 | 7.91 | 6.9 | 96103 |
| 1732145700 | 6.91 | 0.68 | 10.91 | 6.21 | 7.055 | 6.01 | 77003 |
| 1732059300 | 6.23 | -0.02 | -0.32 | 6.24 | 6.3431 | 5.82 | 59685 |
| 1731972900 | 6.25 | 0.18 | 2.97 | 6.0199999 | 6.26 | 4.87 | 231259 |
| 1731713700 | 6.07 | -1.2 | -16.51 | 7.02 | 7.025 | 5.78 | 130322 |
| 1731627300 | 7.27 | -0.31 | -4.09 | 7.7 | 8.19 | 6.3099999 | 219837 |
| 1731540900 | 7.58 | 0.57 | 8.13 | 7.45 | 8.7899999 | 7.4439 | 410319 |
| 1731454500 | 7.01 | 2.06 | 41.62 | 4.83 | 7.8799 | 4.76 | 1803916 |
| 1731368100 | 4.95 | 1.38 | 38.66 | 3.65 | 5.8999 | 3.45 | 797249 |
| 1731108900 | 3.57 | -0.28 | -7.27 | 3.69 | 3.899771 | 3.5 | 159909 |
| 1731022500 | 3.85 | 0.58 | 17.74 | 3.19 | 4.1 | 3.19 | 342117 |
| 1730936100 | 3.27 | -0.29 | -8.15 | 3.3001 | 3.54 | 3.2 | 356261 |
| 1730849700 | 3.56 | 0.21 | 6.27 | 3.25 | 3.7099 | 3.1 | 1401560 |
| 1730763300 | 3.35 | 1.45 | 76.32 | 4.23 | 4.3 | 2.855 | 64217455 |
| 1730500500 | 1.9 | -0.47 | -19.66 | 2.17 | 2.18 | 1.82 | 136520 |
| 1730414100 | 2.365 | 0.59 | 32.87 | 1.75 | 2.7599999 | 1.72 | 1304698 |
| 1730327700 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.74 | 10844 |
| 1730241300 | 1.76 | -0.08 | -4.35 | 1.82 | 1.92 | 1.76 | 16639 |
| 1730154900 | 1.84 | -0.07 | -3.66 | 1.92 | 1.979 | 1.84 | 21907 |
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
