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 | -0.085 | -1.95627157652 | 4.345 | 4.54 | 4.1 | 1564157 | 4.30713464 | CS |
| 4 | -0.93 | -17.9190751445 | 5.19 | 5.9 | 4.1 | 1379581 | 4.71107966 | CS |
| 12 | -1.97 | -31.621187801 | 6.23 | 6.345 | 4.1 | 1222025 | 5.11459831 | CS |
| 26 | -2.9 | -40.5027932961 | 7.16 | 7.29 | 4.1 | 1066405 | 5.75147169 | CS |
| 52 | -2.77 | -39.4025604552 | 7.03 | 8.875 | 4.1 | 1040731 | 6.5032843 | CS |
| 156 | -4.88 | -53.3916849015 | 9.14 | 12.85 | 4.1 | 811234 | 7.68308305 | CS |
| 260 | -3.14 | -42.4324324324 | 7.4 | 12.85 | 1.82 | 680202 | 7.09084943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.26 | 0.07 | 1.67 | 4.22 | 4.34 | 4.195 | 1594952 |
| 1732145700 | 4.19 | -0.01 | -0.24 | 4.21 | 4.28 | 4.1 | 1377575 |
| 1732059300 | 4.2 | -0.17 | -3.89 | 4.35 | 4.35 | 4.17 | 1782292 |
| 1731972900 | 4.37 | 0.09 | 2.10 | 4.29 | 4.535 | 4.29 | 1662322 |
| 1731713700 | 4.28 | -0.19 | -4.25 | 4.43 | 4.54 | 4.245 | 1335969 |
| 1731627300 | 4.47 | 0.15 | 3.47 | 4.33 | 4.47 | 4.245 | 1744080 |
| 1731540900 | 4.32 | -0.01 | -0.23 | 4.33 | 4.4 | 4.165 | 1888170 |
| 1731454500 | 4.33 | -0.2 | -4.42 | 4.51 | 4.53 | 4.29 | 2379438 |
| 1731368100 | 4.53 | -0.02 | -0.44 | 4.57 | 4.66 | 4.47 | 1558734 |
| 1731108900 | 4.55 | -0.51 | -10.08 | 5.0599999 | 5.0599999 | 4.49 | 2300199 |
| 1731022500 | 5.0599999 | -0.52 | -9.32 | 5.7 | 5.9 | 5 | 2550128 |
| 1730936100 | 5.58 | 0.27 | 5.08 | 5.5199999 | 5.6602 | 5.48 | 1606429 |
| 1730849700 | 5.3099999 | 0.11 | 2.12 | 5.18 | 5.32 | 5.18 | 544803 |
| 1730763300 | 5.2 | 0.11 | 2.16 | 5.11 | 5.265 | 5.09 | 682179 |
| 1730500500 | 5.09 | 0.07 | 1.39 | 5.04 | 5.11 | 4.94 | 1904087 |
| 1730414100 | 5.0199999 | -0.07 | -1.38 | 5.12 | 5.19 | 4.97 | 855651 |
| 1730327700 | 5.09 | 0.05 | 0.99 | 5.08 | 5.175 | 5.055 | 695942 |
| 1730241300 | 5.04 | -0.14 | -2.61 | 5.17 | 5.19 | 5.035 | 763090 |
| 1730154900 | 5.175 | 0 | 0.10 | 5.05 | 5.19 | 5.04 | 980161 |
| 1729895700 | 5.17 | 0.02 | 0.39 | 5.2 | 5.245 | 5.12 | 544283 |
| 1729809300 | 5.15 | -0.03 | -0.58 | 5.19 | 5.235 | 5.093 | 880964 |
| 1729722900 | 5.18 | -0.04 | -0.77 | 5.2 | 5.225 | 5.1 | 1179092 |
| 1729636500 | 5.22 | 0 | 0.00 | 5.24 | 5.2699999 | 5.1609999 | 621409 |
| 1729550100 | 5.22 | -0.02 | -0.38 | 5.28 | 5.32 | 5.19 | 512955 |
| 1729290900 | 5.24 | -0.12 | -2.24 | 5.34 | 5.375 | 5.24 | 921410 |
| 1729204500 | 5.36 | 0.14 | 2.68 | 5.22 | 5.3675 | 5.19 | 1000592 |
| 1729118100 | 5.22 | 0.1 | 1.95 | 5.16 | 5.2699999 | 5.16 | 952236 |
| 1729031700 | 5.12 | -0.24 | -4.48 | 5.21 | 5.22 | 5.08 | 1272309 |
| 1728945300 | 5.36 | -0.06 | -1.11 | 5.37 | 5.415 | 5.3099999 | 686377 |
| 1728686100 | 5.42 | 0 | 0.00 | 5.41 | 5.48 | 5.375 | 720629 |
| 1728599700 | 5.42 | 0.02 | 0.37 | 5.41 | 5.46 | 5.34 | 582377 |
| 1728513300 | 5.4 | 0.07 | 1.31 | 5.29 | 5.4 | 5.22 | 1629210 |
| 1728426900 | 5.33 | -0.09 | -1.66 | 5.37 | 5.37 | 5.14 | 1728479 |
| 1728340500 | 5.42 | 0.02 | 0.37 | 5.44 | 5.46 | 5.371 | 1257720 |
| 1728081300 | 5.4 | 0.06 | 1.12 | 5.43 | 5.46 | 5.34 | 988426 |
| 1727994900 | 5.34 | 0.11 | 2.10 | 5.2699999 | 5.39 | 5.175 | 1203628 |
| 1727908500 | 5.23 | 0.05 | 0.97 | 5.3099999 | 5.33 | 5.1 | 1507319 |
| 1727822100 | 5.18 | 0.04 | 0.78 | 5.05 | 5.21 | 5.003 | 2001336 |
| 1727735700 | 5.14 | 0.11 | 2.19 | 5.04 | 5.19 | 4.983 | 1557351 |
| 1727476500 | 5.03 | 0.18 | 3.71 | 4.91 | 5.045 | 4.905 | 933498 |
| 1727390100 | 4.85 | -0.14 | -2.81 | 4.93 | 4.98 | 4.82 | 1954281 |
| 1727303700 | 4.99 | -0.29 | -5.49 | 5.26 | 5.265 | 4.985 | 1444476 |
| 1727217300 | 5.28 | -0.09 | -1.68 | 5.45 | 5.45 | 5.28 | 943452 |
| 1727130900 | 5.37 | -0.04 | -0.74 | 5.45 | 5.5599999 | 5.36 | 771770 |
| 1726871700 | 5.41 | -0.11 | -1.99 | 5.5 | 5.5275 | 5.34 | 1833783 |
| 1726785300 | 5.5199999 | 0.03 | 0.55 | 5.65 | 5.66 | 5.51 | 629929 |
| 1726698900 | 5.49 | -0.06 | -1.08 | 5.51 | 5.665 | 5.48 | 755344 |
| 1726612500 | 5.55 | 0.17 | 3.16 | 5.41 | 5.55 | 5.4 | 763940 |
| 1726526100 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.28 | 912756 |
| 1726266900 | 5.42 | 0.11 | 2.07 | 5.35 | 5.49 | 5.35 | 628888 |
| 1726180500 | 5.3099999 | 0.07 | 1.34 | 5.29 | 5.408 | 5.18 | 974504 |
| 1726094100 | 5.24 | -0.04 | -0.76 | 5.3 | 5.35 | 5.085 | 1745086 |
| 1726007700 | 5.28 | -0.04 | -0.75 | 5.35 | 5.35 | 5.135 | 1396696 |
| 1725921300 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.39 | 5.245 | 1558633 |
| 1725662100 | 5.3 | -0.29 | -5.19 | 5.5599999 | 5.59 | 5.2699999 | 1086832 |
| 1725575700 | 5.59 | -0.15 | -2.61 | 5.79 | 5.83 | 5.5599999 | 1325610 |
| 1725489300 | 5.74 | -0.19 | -3.20 | 5.95 | 6 | 5.7 | 1250478 |
| 1725402900 | 5.93 | -0.26 | -4.20 | 6.04 | 6.0599999 | 5.8099999 | 1595150 |
| 1725057300 | 6.19 | -0.13 | -2.06 | 6.24 | 6.315 | 6.105 | 1205545 |
| 1724970900 | 6.32 | 0.14 | 2.27 | 6.23 | 6.345 | 6.17 | 1086949 |
| 1724884500 | 6.18 | -0.01 | -0.16 | 6.11 | 6.18 | 6.074 | 934905 |
| 1724798100 | 6.19 | -0.05 | -0.80 | 6.21 | 6.235 | 6.025 | 1221584 |
| 1724711700 | 6.24 | 0.01 | 0.16 | 6.3099999 | 6.4 | 6.23 | 794486 |
| 1724452500 | 6.23 | -0.05 | -0.80 | 6.2 | 6.28 | 6.1449999 | 1047806 |
| 1724366100 | 6.28 | -0.05 | -0.79 | 6.33 | 6.365 | 6.25 | 1016551 |
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
