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 | -0.44 | -8.20895522388 | 5.36 | 5.5 | 4.92 | 2310 | 5.12014375 | CS |
| 4 | -0.49 | -9.0573012939 | 5.41 | 5.8 | 4.6152 | 7665 | 5.26025015 | CS |
| 12 | -0.23 | -4.46601941748 | 5.15 | 6.02 | 4.6152 | 12376 | 5.5348765 | CS |
| 26 | 0.12 | 2.5 | 4.8 | 6.02 | 3.72 | 13492 | 4.9830021 | CS |
| 52 | 0.04 | 0.819672131148 | 4.88 | 7.838 | 2.85 | 45605 | 4.85407513 | CS |
| 156 | -121.08 | -96.0952380952 | 126 | 131.25 | 2.85 | 145128 | 26.55879171 | CS |
| 260 | -121.08 | -96.0952380952 | 126 | 131.25 | 2.85 | 145128 | 26.55879171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.92 | -0.03 | -0.61 | 4.96 | 5.03 | 4.9 | 1481 |
| 1740699300 | 4.95 | -0.22 | -4.26 | 5.17 | 5.17 | 4.95 | 3073 |
| 1740612900 | 5.17 | 0.03 | 0.58 | 5.1 | 5.17 | 5.1 | 581 |
| 1740526500 | 5.14 | -0.18 | -3.38 | 5.405 | 5.405 | 5.0599999 | 6087 |
| 1740440100 | 5.32 | -0.01 | -0.19 | 5.4 | 5.4 | 5.32 | 619 |
| 1740180900 | 5.33 | -0.02 | -0.37 | 5.36 | 5.5 | 5.33 | 1188 |
| 1740094500 | 5.35 | 0.03 | 0.56 | 5.35 | 5.5 | 5.35 | 267 |
| 1740008100 | 5.32 | 0 | 0.00 | 5.36 | 5.42 | 5.32 | 19 |
| 1739921700 | 5.32 | -0.09 | -1.66 | 5.48 | 5.48 | 5.312 | 1646 |
| 1739576100 | 5.41 | -0.09 | -1.64 | 5.47 | 5.5 | 5.32 | 1295 |
| 1739489700 | 5.5 | -0.08 | -1.43 | 5.72 | 5.72 | 5.3537 | 6157 |
| 1739403300 | 5.58 | 0.49 | 9.63 | 5.2082 | 5.7189 | 4.76 | 27498 |
| 1739316900 | 5.09 | -0.11 | -2.12 | 5.25 | 5.5 | 4.6152 | 47811 |
| 1739230500 | 5.2 | 0.2 | 4.00 | 5.37 | 5.8 | 5.01 | 22250 |
| 1738971300 | 5 | -0.41 | -7.58 | 4.93 | 5.498 | 4.93 | 6182 |
| 1738884900 | 5.41 | 0.11 | 2.08 | 5.22 | 5.75 | 5.22 | 10317 |
| 1738798500 | 5.3 | 0.02 | 0.41 | 5.15 | 5.3 | 5.03 | 3782 |
| 1738712100 | 5.2785 | -0.21 | -3.85 | 5.23 | 5.28 | 5 | 4627 |
| 1738625700 | 5.49 | 0.24 | 4.57 | 5.25 | 5.49 | 5.25 | 1518 |
| 1738366500 | 5.25 | -0.16 | -2.96 | 5.41 | 5.41 | 5.25 | 711 |
| 1738280100 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5 | 5.316 | 659 |
| 1738193700 | 5.5 | 0.2 | 3.77 | 5.16 | 5.6 | 5.16 | 4264 |
| 1738107300 | 5.3 | -0.21 | -3.81 | 5.5 | 5.5 | 5.3 | 2659 |
| 1738020900 | 5.51 | -0.01 | -0.18 | 5.54 | 5.8 | 5.3 | 149632 |
| 1737761700 | 5.5199999 | -0.2 | -3.58 | 5.58 | 5.7986 | 5.5199999 | 68166 |
| 1737675300 | 5.724979 | 0 | 0.00 | 5.724979 | 5.724979 | 5.724979 | 0 |
| 1737588900 | 5.724979 | -0.28 | -4.58 | 5.94 | 5.94 | 5.71 | 3804 |
| 1737502500 | 6 | 0.34 | 6.09 | 5.74 | 6 | 5.5803 | 21807 |
| 1737156900 | 5.6555 | -0.27 | -4.63 | 5.67 | 5.96 | 5.6297 | 5504 |
| 1737070500 | 5.93 | -0.07 | -1.17 | 6.0199999 | 6.0199999 | 5.705 | 4747 |
| 1736984100 | 6 | 0.19 | 3.27 | 5.9 | 6 | 5.76 | 17392 |
| 1736897700 | 5.8099999 | -0.07 | -1.19 | 5.86 | 5.99 | 5.4433 | 4393 |
| 1736811300 | 5.88 | 0.45 | 8.29 | 5.3 | 5.8948 | 5.2699999 | 26649 |
| 1736552100 | 5.43 | 0.08 | 1.50 | 5.35 | 5.43 | 5.35 | 7366 |
| 1736379300 | 5.35 | -0.32 | -5.56 | 5.7 | 5.7 | 5.22 | 8196 |
| 1736292900 | 5.665 | 0.04 | 0.62 | 5.75 | 5.75 | 5.6201 | 5206 |
| 1736206500 | 5.63 | -0.02 | -0.30 | 5.8099999 | 5.9 | 5.63 | 6127 |
| 1735947300 | 5.6468 | -0.03 | -0.58 | 5.7 | 5.8705 | 5.6468 | 6434 |
| 1735860900 | 5.68 | -0.12 | -2.07 | 5.6102999 | 5.799 | 5.6102999 | 5332 |
| 1735688100 | 5.8 | -0.03 | -0.51 | 5.74 | 5.8 | 5.63 | 10471 |
| 1735601700 | 5.83 | 0.13 | 2.21 | 5.63 | 5.93 | 5.63 | 11272 |
| 1735342500 | 5.7038 | -0.09 | -1.49 | 5.7038 | 5.7038 | 5.7038 | 1024 |
| 1735256100 | 5.79 | -0.01 | -0.17 | 5.7 | 5.94 | 5.66 | 9908 |
| 1735077840 | 5.8 | 0.15 | 2.57 | 5.73 | 5.8 | 5.6401 | 3291 |
| 1734996900 | 5.6545 | 0.01 | 0.17 | 5.63 | 5.875 | 5.63 | 7246 |
| 1734737700 | 5.6449999 | 0.17 | 3.09 | 5.94 | 5.94 | 5.4301 | 10441 |
| 1734651300 | 5.476 | -0.1 | -1.86 | 5.88 | 5.88 | 5.3 | 19216 |
| 1734564900 | 5.58 | -0.19 | -3.29 | 5.75 | 5.75 | 5.41 | 18617 |
| 1734478500 | 5.7699999 | -0.01 | -0.17 | 5.75 | 5.7699999 | 5.75 | 1634 |
| 1734392100 | 5.78 | -0.16 | -2.69 | 5.91 | 5.94 | 5.78 | 11689 |
| 1734132900 | 5.94 | 0.8 | 15.56 | 5.4 | 5.94 | 5.0001 | 29856 |
| 1734046500 | 5.14 | -0.06 | -1.06 | 5.1861 | 5.1861 | 5.0599999 | 1927 |
| 1733960100 | 5.1952999 | -0.02 | -0.37 | 5.182 | 5.21 | 5.105 | 12034 |
| 1733873700 | 5.2145 | 0.03 | 0.57 | 5.2 | 5.3 | 5.09 | 14954 |
| 1733787300 | 5.1849999 | 0.03 | 0.58 | 5.14 | 5.21 | 5.01 | 6764 |
| 1733528100 | 5.155 | 0.16 | 3.10 | 5.15 | 5.3 | 5.1 | 4010 |
| 1733441700 | 5 | 0.6 | 13.67 | 4.71 | 5 | 4.6999 | 24435 |
| 1733355300 | 4.3987999 | 0.1 | 2.30 | 4.679 | 4.8099999 | 4.28 | 37784 |
| 1733268900 | 4.3 | 0 | 0.00 | 4.2897999 | 4.3 | 4.2135 | 15140 |
| 1733182500 | 4.3 | -0.24 | -5.29 | 4.18 | 4.3 | 4.18 | 20469 |
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
