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 | -0.5 | -9.61538461538 | 5.2 | 5.49 | 4.37 | 8252 | 5.01521374 | CS |
| 4 | -2.11 | -30.9838472834 | 6.81 | 7.41 | 4.37 | 17697 | 6.00022024 | CS |
| 12 | -3.17 | -40.2795425667 | 7.87 | 10.11 | 4.37 | 57354 | 7.35062446 | CS |
| 26 | 1.499 | 46.8291159013 | 3.201 | 13.86 | 2.77 | 325378 | 7.57386223 | CS |
| 52 | -14.5 | -75.5208333333 | 19.2 | 23.5 | 2.749 | 405332 | 10.84406021 | CS |
| 156 | -57.8 | -92.48 | 62.5 | 139.5 | 2.749 | 239322 | 20.56163263 | CS |
| 260 | -57.8 | -92.48 | 62.5 | 139.5 | 2.749 | 161263 | 20.56163263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 4.7272 | -0.45 | -8.74 | 4.93 | 5.49 | 4.37 | 14832 |
| 1741991700 | 5.18 | -0.09 | -1.73 | 5.16 | 5.3517 | 5 | 7008 |
| 1741905300 | 5.271 | 0.11 | 2.15 | 5.2 | 5.271 | 5.1041999 | 5816 |
| 1741818900 | 5.16 | 0.04 | 0.88 | 5.1 | 5.32 | 5.01 | 5985 |
| 1741732500 | 5.115 | -0.23 | -4.21 | 5.1989 | 5.34 | 5.07 | 7497 |
| 1741646100 | 5.34 | -0.46 | -7.93 | 5.4 | 5.7398999 | 5.0199999 | 7438 |
| 1741390500 | 5.8 | 0.25 | 4.50 | 5.6 | 6.5 | 5.25 | 18090 |
| 1741304100 | 5.55 | -0.05 | -0.89 | 5.7699999 | 6.16 | 5.35 | 11444 |
| 1741217700 | 5.6001 | 0.14 | 2.57 | 5.75 | 5.8 | 5.6 | 3008 |
| 1741131300 | 5.46 | -0.34 | -5.86 | 5.42 | 5.9368999 | 5 | 27290 |
| 1741044900 | 5.8 | -0.5 | -7.94 | 6.12 | 6.4 | 5.8 | 29679 |
| 1740785700 | 6.3 | 0.3 | 5.00 | 6.18 | 6.6 | 5.41 | 48226 |
| 1740699300 | 6 | -0.51 | -7.83 | 5.89 | 6.66 | 5.89 | 10171 |
| 1740612900 | 6.51 | 0.71 | 12.24 | 5.8 | 6.5927 | 5.8 | 8722 |
| 1740526500 | 5.8 | -0.35 | -5.69 | 5.9775 | 6 | 5.4 | 23407 |
| 1740440100 | 6.15 | -0.43 | -6.53 | 6.05 | 6.58 | 5.8 | 27072 |
| 1740180900 | 6.58 | -0.13 | -1.94 | 6.75 | 7.41 | 6.58 | 49911 |
| 1740094500 | 6.71 | 0.23 | 3.61 | 6.61 | 6.75 | 6.32 | 6321 |
| 1740008100 | 6.476 | -0.22 | -3.34 | 6.5199999 | 6.74 | 6.3 | 13533 |
| 1739921700 | 6.7 | -0.54 | -7.46 | 6.6875 | 6.88 | 6.455 | 25741 |
| 1739576100 | 7.24 | 0.36 | 5.23 | 6.9 | 7.24 | 6.62 | 9084 |
| 1739489700 | 6.88 | 0.05 | 0.73 | 6.8 | 7 | 6.5599999 | 10636 |
| 1739403300 | 6.83 | -0.24 | -3.39 | 6.63 | 6.99 | 6.63 | 6551 |
| 1739316900 | 7.07 | 0.23 | 3.29 | 6.71 | 7.09 | 6.71 | 10952 |
| 1739230500 | 6.845 | 0.17 | 2.47 | 6.55 | 6.99 | 6.44 | 10030 |
| 1738971300 | 6.68 | 0.33 | 5.20 | 6.21 | 6.87 | 6.21 | 9054 |
| 1738884900 | 6.35 | -0.31 | -4.65 | 6.5599999 | 6.66 | 6.32 | 7078 |
| 1738798500 | 6.66 | -0.04 | -0.60 | 6.5 | 6.7 | 6.4 | 19298 |
| 1738712100 | 6.7 | 0.59 | 9.66 | 6.15 | 6.7499 | 6.15 | 22431 |
| 1738625700 | 6.11 | -0.73 | -10.67 | 6.5 | 6.729 | 5.98 | 53523 |
| 1738366500 | 6.84 | -0.11 | -1.58 | 6.85 | 6.93 | 6.38 | 20692 |
| 1738280100 | 6.95 | -0.05 | -0.71 | 6.9 | 6.95 | 6.3301 | 14025 |
| 1738193700 | 7 | 0.24 | 3.55 | 6.55 | 7 | 6.0599999 | 47528 |
| 1738107300 | 6.76 | -0.86 | -11.29 | 7.5 | 7.5 | 5.76 | 957426 |
| 1738020900 | 7.62 | -0.62 | -7.52 | 7.97 | 7.97 | 7.35 | 26083 |
| 1737761700 | 8.24 | 0.58 | 7.57 | 7.49 | 8.4664 | 7.49 | 18726 |
| 1737675300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1737588900 | 7.66 | -0.48 | -5.90 | 7.97 | 8.3537 | 7.66 | 10308 |
| 1737502500 | 8.14 | 0.43 | 5.58 | 7.95 | 8.95 | 7.95 | 35874 |
| 1737156900 | 7.71 | -0.39 | -4.81 | 8.2899999 | 8.4552 | 7.6 | 49326 |
| 1737070500 | 8.1 | 0.07 | 0.87 | 8.16 | 9.17 | 7.5207 | 89413 |
| 1736984100 | 8.03 | 0.73 | 10.00 | 7.34 | 8.35 | 7.23 | 20253 |
| 1736897700 | 7.3 | 0.23 | 3.25 | 7.07 | 7.65 | 6.9858 | 34084 |
| 1736811300 | 7.07 | -0.21 | -2.88 | 7.06 | 7.755 | 7.04 | 12911 |
| 1736552100 | 7.28 | -0.34 | -4.45 | 7.7402 | 7.7402 | 7.15 | 9307 |
| 1736379300 | 7.619 | -0.13 | -1.69 | 7.9603 | 8.0399999 | 7.565 | 37075 |
| 1736292900 | 7.75 | -0.75 | -8.82 | 8.44 | 8.59 | 7.5 | 49734 |
| 1736206500 | 8.5 | 0.4 | 4.94 | 8.2597 | 8.8837 | 8.2597 | 23861 |
| 1735947300 | 8.1 | -1.4 | -14.74 | 9.4475 | 10.11 | 8.095 | 60312 |
| 1735860900 | 9.5 | 0.55 | 6.13 | 8.95 | 9.55 | 8.687 | 43208 |
| 1735688100 | 8.9515 | -0.12 | -1.31 | 8.8 | 9 | 8.32 | 24908 |
| 1735601700 | 9.07 | 1.32 | 17.03 | 7.58 | 9.07 | 6.66 | 111291 |
| 1735342500 | 7.75 | -0.33 | -4.08 | 7.91 | 8.01 | 7.55 | 49615 |
| 1735256100 | 8.08 | -0.34 | -4.04 | 8.65 | 8.65 | 7.5 | 820763 |
| 1735077840 | 8.42 | 0.15 | 1.81 | 7.87 | 9 | 7.87 | 10450 |
| 1734996900 | 8.27 | -0.45 | -5.16 | 8.58 | 8.6875 | 7.8472 | 21956 |
| 1734737700 | 8.72 | 0.26 | 3.07 | 7.8573 | 8.83 | 7.8573 | 39705 |
| 1734651300 | 8.46 | -0.62 | -6.83 | 8.92 | 8.92 | 8.06 | 31041 |
| 1734564900 | 9.08 | -0.19 | -2.05 | 9.0452 | 9.3442 | 8.5 | 30587 |
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
