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 | 0.05 | 0.877192982456 | 5.7 | 5.87 | 5.5399 | 28132 | 5.70749541 | CS |
| 4 | -0.03 | -0.519031141869 | 5.78 | 5.95 | 4.95 | 40400 | 5.62841119 | CS |
| 12 | -0.5 | -8 | 6.25 | 6.4399 | 4.95 | 34353 | 5.79139799 | CS |
| 26 | 0.58 | 11.2185686654 | 5.17 | 6.96 | 4.95 | 42094 | 5.95596046 | CS |
| 52 | -1.93 | -25.1302083333 | 7.68 | 8.11 | 3.37 | 68759 | 4.91191558 | CS |
| 156 | -5.31 | -48.0108499096 | 11.06 | 13.45 | 3.37 | 52121 | 7.38218316 | CS |
| 260 | 0.16 | 2.86225402504 | 5.59 | 15.78 | 3.37 | 70385 | 8.49438522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.75 | 0.04 | 0.70 | 5.62 | 5.87 | 5.62 | 10231 |
| 1732232100 | 5.71 | -0.1 | -1.72 | 5.69 | 5.87 | 5.6830999 | 16018 |
| 1732145700 | 5.8099999 | 0.2 | 3.57 | 5.71 | 5.8099999 | 5.6 | 22158 |
| 1732059300 | 5.61 | -0.05 | -0.88 | 5.73 | 5.73 | 5.5601 | 11455 |
| 1731972900 | 5.66 | -0.05 | -0.88 | 5.7 | 5.74 | 5.5399 | 32283 |
| 1731713700 | 5.71 | 0 | 0.00 | 5.7 | 5.73 | 5.6001 | 54135 |
| 1731627300 | 5.71 | 0.01 | 0.18 | 5.7 | 5.75 | 5.69 | 49984 |
| 1731540900 | 5.7 | -0.05 | -0.87 | 5.7 | 5.78 | 5.7 | 26925 |
| 1731454500 | 5.75 | 0.02 | 0.35 | 5.65 | 5.84 | 5.65 | 29582 |
| 1731368100 | 5.73 | 0.24 | 4.37 | 5.6 | 5.87 | 5.6 | 24253 |
| 1731108900 | 5.49 | -0.02 | -0.36 | 5.5 | 5.6813 | 5.49 | 24422 |
| 1731022500 | 5.51 | 0.01 | 0.18 | 5.5392 | 5.68 | 5.5 | 25857 |
| 1730936100 | 5.5 | 0.05 | 0.92 | 5.455 | 5.6787 | 5.455 | 41241 |
| 1730849700 | 5.45 | -0.1 | -1.80 | 5.49 | 5.5782 | 5.3 | 20674 |
| 1730763300 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.3467 | 10348 |
| 1730500500 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.5599999 | 5.345 | 13260 |
| 1730414100 | 5.5599999 | -0.12 | -2.11 | 5.67 | 5.67 | 4.95 | 275034 |
| 1730327700 | 5.68 | -0.06 | -1.05 | 5.805 | 5.835 | 5.6 | 22706 |
| 1730241300 | 5.74 | 0 | 0.00 | 5.74 | 5.89 | 5.61 | 49306 |
| 1730154900 | 5.74 | -0.12 | -2.05 | 5.73 | 5.95 | 5.59 | 18505 |
| 1729895700 | 5.86 | 0.05 | 0.86 | 5.78 | 5.95 | 5.6501 | 20091 |
| 1729809300 | 5.8099999 | -0.15 | -2.52 | 5.98 | 5.98 | 5.6 | 24558 |
| 1729722900 | 5.96 | 0.43 | 7.78 | 5.57 | 5.96 | 5.55 | 66859 |
| 1729636500 | 5.53 | -0.08 | -1.43 | 5.525 | 5.6007 | 5.5 | 24457 |
| 1729550100 | 5.61 | -0.11 | -1.92 | 5.68 | 5.74 | 5.6 | 15873 |
| 1729290900 | 5.72 | -0.09 | -1.55 | 5.66 | 5.8099999 | 5.61 | 12564 |
| 1729204500 | 5.8099999 | 0.11 | 1.93 | 5.65 | 5.82 | 5.57 | 24646 |
| 1729118100 | 5.7 | 0.15 | 2.70 | 5.74 | 5.855 | 5.5701 | 44363 |
| 1729031700 | 5.55 | -0.25 | -4.31 | 5.74 | 5.74 | 5.5199999 | 57873 |
| 1728945300 | 5.8 | 0.12 | 2.11 | 5.62 | 5.91 | 5.62 | 23773 |
| 1728686100 | 5.68 | 0.03 | 0.53 | 5.71 | 5.85 | 5.61 | 45255 |
| 1728599700 | 5.65 | -0.18 | -3.09 | 5.9 | 5.95 | 5.61 | 70971 |
| 1728513300 | 5.83 | 0.08 | 1.39 | 5.76 | 5.98 | 5.7 | 57194 |
| 1728426900 | 5.75 | -0.26 | -4.33 | 5.85 | 5.9567 | 5.59 | 59850 |
| 1728340500 | 6.01 | 0.18 | 3.09 | 5.7699999 | 6.0999 | 5.7699999 | 15426 |
| 1728081300 | 5.83 | 0.06 | 1.04 | 5.84 | 5.84 | 5.7415 | 8020 |
| 1727994900 | 5.7699999 | -0.02 | -0.35 | 5.7 | 5.8949999 | 5.66 | 26370 |
| 1727908500 | 5.79 | -0.14 | -2.36 | 5.8 | 6.0599999 | 5.79 | 25383 |
| 1727822100 | 5.93 | 0.13 | 2.24 | 5.79 | 6.14 | 5.79 | 22886 |
| 1727735520 | 5.8 | -0.29 | -4.76 | 6.1 | 6.1 | 5.8 | 96836 |
| 1727476500 | 6.09 | -0.04 | -0.65 | 6.2 | 6.2 | 6.0199999 | 11025 |
| 1727390100 | 6.13 | 0.13 | 2.17 | 6.135 | 6.19 | 5.94 | 16401 |
| 1727303700 | 6 | -0.07 | -1.15 | 6.0199999 | 6.1699 | 5.975 | 8609 |
| 1727217300 | 6.07 | 0.16 | 2.71 | 5.91 | 6.19 | 5.91 | 29476 |
| 1727130900 | 5.91 | -0.06 | -0.92 | 5.91 | 6.0293 | 5.8018 | 14479 |
| 1726871700 | 5.965 | -0.12 | -1.89 | 6.04 | 6.11 | 5.65 | 93462 |
| 1726785300 | 6.08 | 0.03 | 0.50 | 6.11 | 6.196085 | 6.04 | 21630 |
| 1726698900 | 6.05 | -0.27 | -4.27 | 6.25 | 6.2699 | 6.04 | 36861 |
| 1726612500 | 6.32 | 0.23 | 3.78 | 6.23 | 6.32 | 6.04 | 30862 |
| 1726526100 | 6.09 | 0.05 | 0.83 | 6.04 | 6.2699999 | 6.04 | 6027 |
| 1726266900 | 6.04 | -0.12 | -1.95 | 6.15 | 6.36 | 6.04 | 27863 |
| 1726180500 | 6.16 | -0.05 | -0.81 | 6.2 | 6.25 | 6.113 | 8702 |
| 1726094100 | 6.21 | 0.17 | 2.81 | 6.11 | 6.28 | 6.04 | 19484 |
| 1726007700 | 6.04 | -0.11 | -1.79 | 6.2699999 | 6.3 | 6.0201 | 15391 |
| 1725921300 | 6.15 | 0 | 0.00 | 6.15 | 6.315 | 6.15 | 30791 |
| 1725662100 | 6.15 | -0.14 | -2.23 | 6.26 | 6.3574 | 6.15 | 39588 |
| 1725575700 | 6.29 | 0.07 | 1.13 | 6.26 | 6.29 | 6.2 | 11868 |
| 1725489300 | 6.22 | -0.04 | -0.64 | 6.25 | 6.4399 | 6.2 | 19017 |
| 1725402900 | 6.26 | -0.1 | -1.57 | 6.28 | 6.38 | 6.1786 | 35370 |
| 1725057300 | 6.36 | 0.1 | 1.60 | 6.25 | 6.38 | 6.16 | 11266 |
| 1724970900 | 6.26 | -0.31 | -4.72 | 6.5 | 6.5 | 6.1501 | 11627 |
| 1724884500 | 6.57 | 0.14 | 2.18 | 6.43 | 6.63 | 6.15 | 11390 |
| 1724798100 | 6.43 | 0.06 | 0.94 | 6.42 | 6.51 | 6.14 | 8597 |
| 1724711700 | 6.37 | -0.3 | -4.50 | 6.63 | 6.75 | 6.36 | 24450 |
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
