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 | -1.4678 | -21.4036776179 | 6.8577 | 6.8577 | 5.3 | 2636340 | 6.01706071 | CS |
| 4 | -4.8201 | -47.2095984329 | 10.21 | 10.25 | 5.3 | 2455275 | 7.67495296 | CS |
| 12 | -8.3831 | -60.8661874682 | 13.773 | 18.6 | 5.3 | 26502719 | 12.80975894 | CS |
| 26 | -16.2101 | -75.0467592593 | 21.6 | 32.7 | 5.3 | 21148666 | 13.95540249 | CS |
| 52 | -45.4601 | -89.4003933137 | 50.85 | 55.35 | 5.3 | 14727647 | 18.62333464 | CS |
| 156 | -228.0101 | -97.6907026564 | 233.4 | 272.4 | 5.3 | 9718587 | 67.63537692 | CS |
| 260 | -147.6071 | -96.4771204664 | 152.997 | 716.9985 | 5.3 | 7506110 | 134.04145799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.3 | -0.19 | -3.46 | 5.33 | 5.55 | 5.21 | 2660810 |
| 1734651300 | 5.49 | -0.18 | -3.17 | 5.7699999 | 5.82 | 5.39 | 1651749 |
| 1734564900 | 5.67 | -0.53 | -8.55 | 6.2 | 6.32 | 5.5598 | 2798652 |
| 1734478500 | 6.2 | 0.13 | 2.14 | 6.0599999 | 6.28 | 5.58 | 3580786 |
| 1734392100 | 6.07 | -0.35 | -5.45 | 6.4 | 6.57 | 6.03 | 2767782 |
| 1734132900 | 6.42 | -0.51 | -7.36 | 6.86 | 6.88 | 6.3394 | 2610569 |
| 1734046500 | 6.93 | -0.56 | -7.48 | 7.37 | 7.37 | 6.86 | 2095412 |
| 1733960100 | 7.49 | -0.16 | -2.03 | 7.67 | 7.7298 | 7.27 | 1105263 |
| 1733873700 | 7.645 | -0.2 | -2.49 | 7.77 | 7.78 | 7.02 | 2773696 |
| 1733787300 | 7.84 | 0.03 | 0.38 | 8 | 8.725 | 7.76 | 3419590 |
| 1733528100 | 7.81 | 0.28 | 3.72 | 7.58 | 8.43 | 7.44 | 2325782 |
| 1733441700 | 7.53 | -0.64 | -7.83 | 8.35 | 8.48 | 7.45 | 2475317 |
| 1733355300 | 8.17 | 0.15 | 1.87 | 8.02 | 8.4 | 7.85 | 1419131 |
| 1733268900 | 8.02 | -0.43 | -5.09 | 8.33 | 8.36 | 7.9 | 1716627 |
| 1733182500 | 8.45 | -0.43 | -4.84 | 8.91 | 8.91 | 8.1 | 2220788 |
| 1732917840 | 8.88 | -0.18 | -1.99 | 9.16 | 9.45 | 8.75 | 1200304 |
| 1732750500 | 9.06 | 0.37 | 4.26 | 8.86 | 9.18 | 8.705 | 1202932 |
| 1732664100 | 8.69 | -0.91 | -9.48 | 9.5 | 9.5 | 8.6301 | 2672320 |
| 1732577700 | 9.6 | 0.65 | 7.26 | 9.11 | 9.9176 | 8.8 | 4067374 |
| 1732318500 | 8.95 | -1.91 | -17.59 | 10.89 | 10.89 | 8.8 | 5378705 |
| 1732232100 | 10.86 | -0.53 | -4.66 | 10.84 | 11.27 | 9.5101 | 2325754 |
| 1732145700 | 11.391 | -0.61 | -5.09 | 12 | 12.0225 | 11.265 | 6874427 |
| 1732059300 | 12.0015 | -0.97 | -7.49 | 12.6 | 12.8265 | 12 | 3549035 |
| 1731972900 | 12.9735 | -1.73 | -11.74 | 13.35 | 13.35 | 12.299999 | 4345611 |
| 1731713700 | 14.7 | -0.75 | -4.85 | 15 | 15.6 | 14.565 | 1822022 |
| 1731627300 | 15.45 | -0.3 | -1.90 | 15.75 | 16.65 | 15.15 | 810820 |
| 1731540900 | 15.75 | -1.2 | -7.08 | 17.25 | 18.6 | 15.6 | 1535807 |
| 1731454500 | 16.95 | 1.65 | 10.78 | 15.75 | 17.7 | 15.15 | 2319071 |
| 1731368100 | 15.3 | 2.12 | 16.08 | 13.8 | 15.6 | 13.7985 | 3285384 |
| 1731108900 | 13.1805 | -0.19 | -1.39 | 13.3905 | 13.869 | 12.789 | 2326719 |
| 1731022500 | 13.3665 | -0.6 | -4.31 | 13.5 | 13.95 | 12.9135 | 2935218 |
| 1730936100 | 13.968 | 1.31 | 10.37 | 12.9 | 13.968 | 12.4935 | 2450877 |
| 1730849700 | 12.6555 | 0.57 | 4.76 | 12.015 | 12.747 | 11.85 | 2508689 |
| 1730763300 | 12.081 | 0.16 | 1.33 | 12.0285 | 12.32625 | 11.611485 | 2183029 |
| 1730500500 | 11.921999 | 0.29 | 2.50 | 11.85 | 12.719999 | 11.7915 | 2566490 |
| 1730414100 | 11.631 | -1.28 | -9.91 | 12.762 | 12.7905 | 11.403 | 5315882 |
| 1730327700 | 12.9105 | -0.45 | -3.40 | 12.9 | 13.74 | 12.165 | 3355525 |
| 1730241300 | 13.365 | -0.66 | -4.71 | 13.8225 | 14.022 | 12.615 | 2719521 |
| 1730154900 | 14.025 | 1.8 | 14.74 | 12.444 | 14.52 | 12.4425 | 4438910 |
| 1729895700 | 12.2235 | 0.24 | 1.96 | 12 | 12.8985 | 12 | 2618599 |
| 1729809300 | 11.988 | 0.14 | 1.16 | 12.09 | 12.09 | 11.4375 | 2390122 |
| 1729722900 | 11.85 | -0.36 | -2.94 | 12.1725 | 12.210015 | 11.118 | 3745509 |
| 1729636500 | 12.208499 | -0.08 | -0.65 | 12.405 | 12.5805 | 12.0465 | 1674182 |
| 1729550100 | 12.288 | -0.3 | -2.41 | 12.6 | 12.651 | 12.015 | 1006670 |
| 1729290900 | 12.591 | 0.22 | 1.81 | 12.208499 | 12.75 | 12.183 | 1355468 |
| 1729204500 | 12.3675 | -0.02 | -0.13 | 12.375 | 12.4425 | 11.88 | 1412984 |
| 1729118100 | 12.384 | 0.05 | 0.41 | 12.333 | 12.621 | 12.1665 | 1236940 |
| 1729031700 | 12.333 | -0.13 | -1.07 | 12.4485 | 12.5505 | 12.003 | 2036802 |
| 1728945300 | 12.4665 | -0.57 | -4.39 | 12.9 | 13.0485 | 12.239999 | 1608511 |
| 1728686100 | 13.0395 | 0.08 | 0.59 | 13.05 | 13.5 | 12.318 | 2412156 |
| 1728599700 | 12.963 | -0.99 | -7.07 | 14.7 | 14.7 | 12.60165 | 2383207 |
| 1728513300 | 13.9485 | 1.52 | 12.23 | 12.5925 | 14.907 | 12.389999 | 4218517 |
| 1728426900 | 12.429 | -0.99 | -7.41 | 14.0505 | 14.085 | 12.3015 | 2417950 |
| 1728340500 | 13.4235 | 0.12 | 0.87 | 13.658999 | 14.955 | 13.239 | 3797678 |
| 1728081300 | 13.308 | 1.01 | 8.20 | 12.9 | 14.399999 | 12.7515 | 3468069 |
| 1727994900 | 12.299999 | -0.38 | -3.03 | 12.555 | 12.6405 | 11.88 | 1516962 |
| 1727908500 | 12.684 | 0.39 | 3.13 | 12.298499 | 12.8775 | 12.15 | 1311086 |
| 1727822100 | 12.298499 | -1.2 | -8.87 | 13.5 | 13.6395 | 12.015 | 2058053 |
| 1727735700 | 13.4955 | -0.15 | -1.10 | 13.05 | 14.097 | 12.9 | 1936804 |
| 1727476500 | 13.645499 | -0.13 | -0.94 | 13.773 | 14.7 | 13.422 | 2181977 |
| 1727390100 | 13.7745 | 1.14 | 9.04 | 12.894 | 14.4345 | 12.769499 | 3230685 |
| 1727303700 | 12.633 | -0.71 | -5.34 | 13.05 | 13.192499 | 12.169469 | 1557322 |
| 1727217300 | 13.3455 | 1.65 | 14.06 | 11.781 | 13.8 | 11.781 | 3275892 |
| 1727130900 | 11.7 | -0.86 | -6.83 | 12.629999 | 13.29 | 11.7 | 2432415 |
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
