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 | -0.01 | -0.178890876565 | 5.59 | 5.63 | 5.5125 | 8832 | 5.56444677 | CS |
| 4 | -0.01 | -0.178890876565 | 5.59 | 5.75 | 5.5001 | 9499 | 5.5883211 | CS |
| 12 | -0.03 | -0.534759358289 | 5.61 | 5.818 | 5.3 | 13201 | 5.606015 | CS |
| 26 | 0.385 | 7.41097208855 | 5.195 | 5.8995 | 5.16 | 16321 | 5.51523759 | CS |
| 52 | 0.84 | 17.7215189873 | 4.74 | 5.8995 | 4.69 | 19028 | 5.31826956 | CS |
| 156 | -0.21 | -3.62694300518 | 5.79 | 6.48 | 4.27 | 21516 | 5.28447067 | CS |
| 260 | 1.32 | 30.985915493 | 4.26 | 8.045 | 2.54 | 28712 | 5.40813762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 5.58 | 0.06 | 1.09 | 5.57 | 5.6299 | 5.5599999 | 8020 |
| 1741732500 | 5.5199999 | -0.07 | -1.16 | 5.63 | 5.63 | 5.514 | 11325 |
| 1741646100 | 5.585 | 0.04 | 0.63 | 5.51 | 5.625 | 5.51 | 12076 |
| 1741390500 | 5.55 | -0.07 | -1.25 | 5.63 | 5.63 | 5.55 | 9506 |
| 1741304100 | 5.62 | 0.04 | 0.72 | 5.54 | 5.62 | 5.54 | 5157 |
| 1741217700 | 5.58 | -0.05 | -0.80 | 5.62 | 5.63 | 5.5001 | 10486 |
| 1741131300 | 5.625 | 0.05 | 0.99 | 5.5 | 5.625 | 5.5 | 11767 |
| 1741044900 | 5.57 | -0.01 | -0.18 | 5.6 | 5.6288 | 5.5561 | 10245 |
| 1740785700 | 5.58 | -0.03 | -0.53 | 5.61 | 5.6415 | 5.51 | 7152 |
| 1740699300 | 5.61 | 0.02 | 0.36 | 5.54 | 5.68 | 5.54 | 3146 |
| 1740612900 | 5.59 | 0.08 | 1.45 | 5.54 | 5.6 | 5.51 | 2813 |
| 1740526500 | 5.51 | -0.06 | -1.08 | 5.57 | 5.62 | 5.51 | 25864 |
| 1740440100 | 5.57 | -0.18 | -3.13 | 5.71 | 5.71 | 5.5199999 | 17505 |
| 1740180900 | 5.75 | 0.11 | 1.95 | 5.66 | 5.75 | 5.6462 | 11196 |
| 1740094500 | 5.64 | 0 | 0.00 | 5.6 | 5.64 | 5.6 | 6828 |
| 1740008100 | 5.64 | 0.04 | 0.71 | 5.62 | 5.64 | 5.6 | 11386 |
| 1739921700 | 5.6 | 0 | 0.00 | 5.66 | 5.66 | 5.6 | 8030 |
| 1739576100 | 5.6 | -0.01 | -0.23 | 5.66 | 5.66 | 5.6 | 8105 |
| 1739489700 | 5.613 | 0.04 | 0.77 | 5.59 | 5.68 | 5.5773 | 7510 |
| 1739403300 | 5.57 | -0.05 | -0.89 | 5.55 | 5.6799 | 5.55 | 7753 |
| 1739316900 | 5.62 | -0.05 | -0.88 | 5.5599999 | 5.69 | 5.5599999 | 7072 |
| 1739230500 | 5.67 | -0.07 | -1.15 | 5.74 | 5.75 | 5.67 | 8892 |
| 1738971300 | 5.7359 | 0.02 | 0.28 | 5.71 | 5.7476 | 5.64 | 13425 |
| 1738884900 | 5.72 | -0.05 | -0.87 | 5.79 | 5.79 | 5.72 | 16811 |
| 1738798500 | 5.7699999 | 0.18 | 3.22 | 5.64 | 5.8179999 | 5.592 | 28034 |
| 1738712100 | 5.59 | 0.03 | 0.54 | 5.53 | 5.59 | 5.5108 | 6841 |
| 1738625700 | 5.5599999 | -0.04 | -0.71 | 5.48 | 5.6 | 5.48 | 10633 |
| 1738366500 | 5.6 | 0.12 | 2.20 | 5.525 | 5.6 | 5.525 | 12611 |
| 1738280100 | 5.4795999 | -0.1 | -1.71 | 5.57 | 5.5709 | 5.43 | 3902 |
| 1738193700 | 5.575 | -0.03 | -0.62 | 5.6 | 5.6 | 5.55 | 8984 |
| 1738107300 | 5.6099 | -0.01 | -0.18 | 5.5659 | 5.6099 | 5.5578 | 2795 |
| 1738020900 | 5.62 | 0.09 | 1.63 | 5.55 | 5.62 | 5.55 | 11738 |
| 1737761700 | 5.53 | -0.13 | -2.30 | 5.63 | 5.63 | 5.53 | 6816 |
| 1737675300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1737588900 | 5.66 | -0.09 | -1.57 | 5.7 | 5.75 | 5.6301 | 14610 |
| 1737502500 | 5.75 | 0.08 | 1.41 | 5.57 | 5.75 | 5.57 | 15371 |
| 1737156900 | 5.67 | 0.04 | 0.71 | 5.65 | 5.69 | 5.589 | 31227 |
| 1737070500 | 5.63 | 0.02 | 0.36 | 5.62 | 5.6371 | 5.6 | 5959 |
| 1736984100 | 5.61 | 0.11 | 2.00 | 5.5199999 | 5.64 | 5.425 | 25346 |
| 1736897700 | 5.5 | 0.13 | 2.35 | 5.43 | 5.5 | 5.3304 | 26369 |
| 1736811300 | 5.3735 | -0.08 | -1.40 | 5.45 | 5.45 | 5.3 | 12527 |
| 1736552100 | 5.45 | -0.06 | -1.09 | 5.5 | 5.51 | 5.4301 | 15053 |
| 1736379300 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.6342 | 5.495 | 9923 |
| 1736292900 | 5.58 | -0.02 | -0.36 | 5.65 | 5.65 | 5.57 | 4023 |
| 1736206500 | 5.6 | 0.02 | 0.30 | 5.65 | 5.65 | 5.5678 | 16249 |
| 1735947300 | 5.5835 | 0 | 0.06 | 5.5199999 | 5.599 | 5.5199999 | 10572 |
| 1735860900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.7 | 5.5 | 26387 |
| 1735688100 | 5.6001 | -0.16 | -2.78 | 5.68 | 5.68 | 5.5699 | 26324 |
| 1735601700 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.6562 | 37085 |
| 1735342500 | 5.69 | -0.01 | -0.09 | 5.7 | 5.7 | 5.6558 | 8589 |
| 1735256100 | 5.695 | 0.19 | 3.36 | 5.6 | 5.7 | 5.5601 | 45702 |
| 1735077840 | 5.51 | 0.14 | 2.61 | 5.37 | 5.53 | 5.37 | 17939 |
| 1734996900 | 5.37 | -0.16 | -2.89 | 5.51 | 5.53 | 5.34 | 16101 |
| 1734737700 | 5.53 | 0.06 | 1.10 | 5.42 | 5.5967 | 5.42 | 23891 |
| 1734651300 | 5.47 | -0.01 | -0.18 | 5.55 | 5.61 | 5.45 | 16988 |
| 1734564900 | 5.48 | -0.12 | -2.14 | 5.66 | 5.7 | 5.46 | 39152 |
| 1734478500 | 5.6 | -0.01 | -0.10 | 5.59 | 5.655 | 5.55 | 10974 |
| 1734392100 | 5.6057 | -0.04 | -0.77 | 5.65 | 5.6853999 | 5.5606 | 16693 |
| 1734132900 | 5.6493 | -0.03 | -0.54 | 5.7 | 5.75 | 5.6493 | 15367 |
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
