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 | 0.898 | 16.8417104276 | 5.332 | 6.6099 | 4.665 | 8353780 | 5.86545856 | CS |
| 4 | 1.26 | 25.3521126761 | 4.97 | 6.6099 | 4.665 | 4717803 | 5.48031625 | CS |
| 12 | 0.96 | 18.2163187856 | 5.27 | 6.88 | 4.4901 | 4401348 | 5.43237578 | CS |
| 26 | 1.93 | 44.8837209302 | 4.3 | 7.12 | 3.73 | 4370862 | 5.46698819 | CS |
| 52 | 4.28 | 219.487179487 | 1.95 | 7.12 | 0.86 | 4505270 | 3.52003076 | CS |
| 156 | -3.68 | -37.1342078708 | 9.91 | 13.73 | 0.86 | 3723294 | 5.11798012 | CS |
| 260 | -4.1 | -39.6902226525 | 10.33 | 22.1778 | 0.86 | 3599063 | 7.7218587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 6.35 | 0.06 | 0.95 | 6.1104 | 6.48 | 6.015 | 5166728 |
| 1740699300 | 6.29 | 0.12 | 1.94 | 6.3 | 6.6099 | 5.9648 | 10077006 |
| 1740612900 | 6.17 | 1.28 | 26.18 | 5.88 | 6.25 | 5.45 | 20724378 |
| 1740526500 | 4.89 | 0.08 | 1.66 | 4.7699999 | 5 | 4.665 | 4312413 |
| 1740440100 | 4.8099999 | -0.2 | -3.99 | 5.035 | 5.055 | 4.8 | 3448972 |
| 1740180900 | 5.01 | -0.41 | -7.56 | 5.332 | 5.5199999 | 5 | 3206130 |
| 1740094500 | 5.42 | -0.04 | -0.73 | 5.46 | 5.54 | 5.24 | 5938287 |
| 1740008100 | 5.46 | 0.34 | 6.64 | 5.0599999 | 5.48 | 5.01 | 3715501 |
| 1739921700 | 5.12 | 0.04 | 0.79 | 5.11 | 5.385 | 5.09 | 3860425 |
| 1739576100 | 5.08 | -0.08 | -1.55 | 5.136 | 5.19 | 5.07 | 1707431 |
| 1739489700 | 5.16 | 0.11 | 2.18 | 5.14 | 5.38 | 5.08 | 2793101 |
| 1739403300 | 5.05 | -0.01 | -0.20 | 4.98 | 5.11 | 4.97 | 4112016 |
| 1739316900 | 5.0599999 | -0.05 | -0.98 | 5.04 | 5.08 | 4.94 | 2593658 |
| 1739230500 | 5.11 | 0.06 | 1.19 | 5.12 | 5.205 | 5.015 | 3393140 |
| 1738971300 | 5.05 | -0.08 | -1.56 | 5.09 | 5.195 | 4.96 | 3021457 |
| 1738884900 | 5.13 | 0.18 | 3.64 | 5.04 | 5.25 | 4.9809 | 4510754 |
| 1738798500 | 4.95 | -0.07 | -1.39 | 5.05 | 5.07 | 4.945 | 1943192 |
| 1738712100 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.09 | 4.92 | 2335351 |
| 1738625700 | 5 | -0.05 | -0.99 | 4.88 | 5.0801 | 4.7 | 3264572 |
| 1738366500 | 5.05 | 0.07 | 1.41 | 4.97 | 5.1449999 | 4.94 | 4680473 |
| 1738280100 | 4.98 | 0.12 | 2.47 | 4.91 | 5.135 | 4.87 | 3814517 |
| 1738193700 | 4.86 | 0.17 | 3.62 | 4.68 | 4.95 | 4.6 | 4603725 |
| 1738107300 | 4.69 | -0.12 | -2.49 | 4.85 | 4.85 | 4.4901 | 5703086 |
| 1738020900 | 4.8099999 | -0.72 | -13.02 | 5.16 | 5.18 | 4.61 | 8000427 |
| 1737761700 | 5.53 | -0.33 | -5.63 | 5.89 | 5.89 | 5.44 | 4538600 |
| 1737675300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1737588900 | 5.86 | 0.27 | 4.83 | 5.6 | 5.95 | 5.6 | 5335469 |
| 1737502500 | 5.59 | 0.23 | 4.29 | 5.485 | 5.74 | 5.47 | 3049416 |
| 1737156900 | 5.36 | -0.04 | -0.74 | 5.5 | 5.59 | 5.26 | 2676848 |
| 1737070500 | 5.4 | 0.01 | 0.19 | 5.3099999 | 5.46 | 5.25 | 4265284 |
| 1736984100 | 5.39 | 0.11 | 2.08 | 5.49 | 5.7 | 5.245 | 3829376 |
| 1736897700 | 5.28 | 0.36 | 7.32 | 5.09 | 5.4 | 5.0599999 | 5093993 |
| 1736811300 | 4.92 | -0.06 | -1.20 | 4.82 | 5.01 | 4.75 | 4404530 |
| 1736552100 | 4.98 | -0.2 | -3.86 | 5.12 | 5.195 | 4.96 | 3287606 |
| 1736379300 | 5.18 | 0.05 | 0.97 | 5.1 | 5.255 | 4.975 | 3312068 |
| 1736292900 | 5.13 | -0.21 | -3.93 | 5.33 | 5.4 | 5 | 3869857 |
| 1736206500 | 5.34 | 0.07 | 1.33 | 4.82 | 5.605 | 4.82 | 6313474 |
| 1735947300 | 5.2699999 | 0.11 | 2.13 | 5.245 | 5.45 | 5.21 | 2934683 |
| 1735860900 | 5.16 | -0.05 | -0.96 | 5.28 | 5.5874 | 5.14 | 2997030 |
| 1735688100 | 5.21 | -0.05 | -0.95 | 5.28 | 5.4 | 5.17 | 4178961 |
| 1735601700 | 5.26 | -0.25 | -4.54 | 5.4 | 5.4 | 5.135 | 4562902 |
| 1735342500 | 5.51 | -0.32 | -5.49 | 5.73 | 5.735 | 5.36 | 4895640 |
| 1735256100 | 5.83 | 0.09 | 1.57 | 5.73 | 5.8399 | 5.515 | 2825235 |
| 1735077840 | 5.74 | 0.24 | 4.36 | 5.53 | 5.74 | 5.455 | 2656302 |
| 1734996900 | 5.5 | -0.08 | -1.43 | 5.55 | 5.59 | 5.29 | 2681636 |
| 1734737700 | 5.58 | -0.12 | -2.11 | 5.46 | 5.7 | 5.29 | 6561343 |
| 1734651300 | 5.7 | -0.43 | -7.01 | 6.1388 | 6.4 | 5.65 | 4430216 |
| 1734564900 | 6.13 | 0.52 | 9.27 | 6.84 | 6.88 | 5.965 | 10133971 |
| 1734478500 | 5.61 | -0.19 | -3.28 | 5.5 | 5.74 | 5.24 | 5327700 |
| 1734392100 | 5.8 | 0.06 | 1.05 | 5.8 | 5.88 | 5.69 | 2637171 |
| 1734132900 | 5.74 | -0.01 | -0.17 | 5.75 | 5.96 | 5.695 | 3443228 |
| 1734046500 | 5.75 | -0.04 | -0.69 | 5.82 | 5.9499 | 5.68 | 3314076 |
| 1733960100 | 5.79 | 0.25 | 4.51 | 5.63 | 5.91 | 5.5 | 3748727 |
| 1733873700 | 5.54 | 0.28 | 5.32 | 5.22 | 5.54 | 5.21 | 3375905 |
| 1733787300 | 5.26 | -0.05 | -0.94 | 5.37 | 5.55 | 5.125 | 2677510 |
| 1733528100 | 5.3099999 | -0.03 | -0.56 | 5.2699999 | 5.45 | 5.2 | 2554031 |
| 1733441700 | 5.34 | -0.02 | -0.37 | 5.25 | 5.4 | 5.2 | 2714053 |
| 1733355300 | 5.36 | 0.57 | 11.90 | 4.855 | 5.37 | 4.855 | 3308748 |
| 1733268900 | 4.79 | -0.07 | -1.44 | 4.78 | 5 | 4.72 | 4081911 |
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
