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 | 0.0027 | 0.0569620253165 | 4.74 | 5.05 | 4.42 | 51796 | 4.70147429 | CS |
| 4 | -1.3073 | -21.6082644628 | 6.05 | 6.05 | 3.895 | 84233 | 4.76161417 | CS |
| 12 | -1.5073 | -24.1168 | 6.25 | 7.75 | 3.895 | 76455 | 5.9770142 | CS |
| 26 | -2.6273 | -35.6485753053 | 7.37 | 9.17 | 3.895 | 77385 | 6.74756316 | CS |
| 52 | -3.2673 | -40.7902621723 | 8.01 | 11.42 | 3.895 | 57931 | 7.35544936 | CS |
| 156 | -2.5473 | -34.9423868313 | 7.29 | 15.49 | 3.1 | 46221 | 7.83054332 | CS |
| 260 | -8.6073 | -64.4741573034 | 13.35 | 28.97 | 3.1 | 56609 | 12.15105816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 4.7427 | -0.02 | -0.47 | 4.68 | 4.8999 | 4.63 | 22238 |
| 1745620500 | 4.765 | 0.04 | 0.95 | 4.72 | 5.05 | 4.46 | 95488 |
| 1745534100 | 4.72 | 0.03 | 0.64 | 4.7 | 4.89 | 4.65 | 60777 |
| 1745447700 | 4.69 | 0.02 | 0.43 | 4.78 | 4.9452 | 4.6619 | 24870 |
| 1745361300 | 4.67 | 0.11 | 2.41 | 4.55 | 4.8 | 4.44 | 37331 |
| 1745274900 | 4.5599999 | -0.22 | -4.60 | 4.74 | 4.9332 | 4.42 | 40513 |
| 1744929300 | 4.78 | 0.06 | 1.27 | 4.75 | 4.9786 | 4.6109 | 31302 |
| 1744842900 | 4.72 | -0.09 | -1.87 | 4.82 | 5 | 4.69 | 49100 |
| 1744756500 | 4.8099999 | 0.05 | 1.05 | 4.78 | 4.92 | 4.6237 | 57849 |
| 1744670100 | 4.76 | 0.07 | 1.49 | 4.83 | 4.915 | 4.66 | 80421 |
| 1744410900 | 4.69 | 0.21 | 4.57 | 4.55 | 4.7 | 4.51 | 106903 |
| 1744324500 | 4.485 | -0.01 | -0.11 | 4.47 | 4.5599 | 4.36 | 52667 |
| 1744238100 | 4.49 | -0.05 | -1.10 | 4.2 | 4.5 | 3.895 | 345879 |
| 1744151700 | 4.54 | -0.15 | -3.20 | 4.89 | 5.2106 | 4.5 | 181023 |
| 1744065300 | 4.69 | -0.31 | -6.20 | 4.97 | 5.1899 | 4.585 | 170324 |
| 1743806100 | 5 | -0.37 | -6.89 | 5.26 | 5.35 | 4.85 | 82851 |
| 1743719700 | 5.37 | -0.16 | -2.81 | 5.45 | 5.6596 | 5.3099999 | 41724 |
| 1743633300 | 5.525 | -0.33 | -5.56 | 5.84 | 5.9090999 | 5.45 | 46550 |
| 1743546900 | 5.85 | 0.03 | 0.52 | 5.85 | 5.89 | 5.65 | 26072 |
| 1743460500 | 5.82 | -0.23 | -3.80 | 6.05 | 6.05 | 5.5 | 69574 |
| 1743201300 | 6.05 | -0.14 | -2.26 | 6.17 | 6.2823 | 4.75 | 407295 |
| 1743114900 | 6.19 | -0.31 | -4.77 | 6.53 | 6.69 | 6.19 | 85951 |
| 1743028500 | 6.5 | -0.18 | -2.69 | 6.69 | 6.8 | 6.5 | 31067 |
| 1742942100 | 6.68 | -0.13 | -1.91 | 6.77 | 6.91 | 6.53 | 64281 |
| 1742855700 | 6.81 | 0 | 0.00 | 6.77 | 6.9106 | 6.66 | 35149 |
| 1742596500 | 6.81 | -0.13 | -1.87 | 6.85 | 7.02 | 6.61 | 58320 |
| 1742510100 | 6.94 | 0.05 | 0.73 | 6.88 | 7.15 | 6.73 | 41741 |
| 1742423700 | 6.89 | 0.13 | 1.92 | 6.58 | 7.01 | 6.35 | 47833 |
| 1742337300 | 6.76 | -0.05 | -0.73 | 6.81 | 7.0025 | 6.7074999 | 48885 |
| 1742250900 | 6.81 | -0.14 | -2.01 | 6.95 | 6.969 | 6.74 | 27477 |
| 1741991700 | 6.95 | -0.05 | -0.71 | 6.97 | 7.11 | 6.77 | 38785 |
| 1741905300 | 7 | -0.12 | -1.62 | 7.3 | 7.3 | 6.8637 | 52549 |
| 1741818900 | 7.115 | 0.3 | 4.33 | 6.74 | 7.19 | 6.5408 | 47180 |
| 1741732500 | 6.82 | 0.08 | 1.19 | 6.88 | 6.88 | 6.37 | 27223 |
| 1741646100 | 6.74 | -0.12 | -1.75 | 6.8 | 6.9703 | 6.43 | 86297 |
| 1741390500 | 6.86 | -0.43 | -5.90 | 7.41 | 7.41 | 6.82 | 75981 |
| 1741304100 | 7.29 | -0.04 | -0.55 | 7.27 | 7.3 | 6.98 | 31551 |
| 1741217700 | 7.33 | 0.21 | 2.95 | 7.1 | 7.34 | 6.84 | 33544 |
| 1741131300 | 7.12 | 0.13 | 1.86 | 6.94 | 7.19 | 6.69 | 47027 |
| 1741044900 | 6.99 | 0.06 | 0.87 | 6.94 | 7.22 | 6.9 | 22208 |
| 1740785700 | 6.93 | -0.22 | -3.08 | 7.05 | 7.194 | 6.85 | 52791 |
| 1740699300 | 7.15 | -0.18 | -2.46 | 7.34 | 7.47 | 7.11 | 36380 |
| 1740612900 | 7.33 | 0.23 | 3.24 | 7.17 | 7.52 | 6.87 | 38757 |
| 1740526500 | 7.1 | -0.34 | -4.57 | 7.49 | 7.49 | 7.02 | 20652 |
| 1740440100 | 7.44 | -0.04 | -0.53 | 7.48 | 7.74 | 7.4 | 74954 |
| 1740180900 | 7.48 | 0.04 | 0.54 | 7.5 | 7.75 | 7.3957 | 110590 |
| 1740094500 | 7.44 | 0.36 | 5.08 | 7.05 | 7.4486 | 6.92 | 132426 |
| 1740008100 | 7.08 | 0.29 | 4.27 | 6.73 | 7.08 | 6.66 | 84187 |
| 1739921700 | 6.79 | 0.09 | 1.34 | 6.74 | 6.9599 | 6.51 | 78040 |
| 1739576100 | 6.7 | 0.41 | 6.52 | 6.28 | 6.76 | 6.28 | 349681 |
| 1739489700 | 6.29 | 0.02 | 0.32 | 6.28 | 6.6327999 | 6.19 | 150963 |
| 1739403300 | 6.2699999 | 0.18 | 2.96 | 6.08 | 6.3499 | 5.95 | 91697 |
| 1739316900 | 6.09 | 0.24 | 4.10 | 5.82 | 6.1899 | 5.63 | 51407 |
| 1739230500 | 5.85 | -0.15 | -2.50 | 6.0599999 | 6.1299 | 5.71 | 71391 |
| 1738971300 | 6 | -0.14 | -2.28 | 6.11 | 6.2 | 5.92 | 36338 |
| 1738884900 | 6.14 | -0.11 | -1.76 | 6.25 | 6.2899 | 6.11 | 27523 |
| 1738798500 | 6.25 | 0.03 | 0.48 | 6.35 | 6.355 | 6.21 | 45324 |
| 1738712100 | 6.22 | -0.11 | -1.74 | 6.3099999 | 6.3396739 | 6.17 | 41855 |
| 1738625700 | 6.33 | -0.12 | -1.86 | 6.25 | 6.44 | 6.1901 | 45768 |
| 1738366500 | 6.45 | 0.04 | 0.62 | 6.44 | 6.5999 | 6.275 | 57818 |
| 1738280100 | 6.41 | 0.16 | 2.56 | 6.34 | 6.6413 | 6.34 | 52637 |
| 1738193700 | 6.25 | -0.35 | -5.30 | 6.65 | 6.68 | 6.225 | 394275 |
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
