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 | 0.91 | 22.75 | 4 | 5.2499 | 3.8 | 152418 | 4.6731703 | CS |
| 4 | -3.34 | -40.4848484848 | 8.25 | 8.75 | 3.8 | 179154 | 5.88631648 | CS |
| 12 | -0.25 | -4.84496124031 | 5.16 | 8.75 | 3.3 | 235029 | 5.24050194 | CS |
| 26 | 0.2 | 4.24628450106 | 4.71 | 8.75 | 3.3 | 273309 | 5.15990243 | CS |
| 52 | 0.2 | 4.24628450106 | 4.71 | 8.75 | 3.3 | 273309 | 5.15990243 | CS |
| 156 | 0.2 | 4.24628450106 | 4.71 | 8.75 | 3.3 | 273309 | 5.15990243 | CS |
| 260 | 0.2 | 4.24628450106 | 4.71 | 8.75 | 3.3 | 273309 | 5.15990243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.91 | 0.23 | 4.91 | 4.67 | 4.91 | 4.54 | 79851 |
| 1732232100 | 4.68 | 0.1 | 2.18 | 4.41 | 4.9898999 | 4.41 | 117861 |
| 1732145700 | 4.58 | -0.13 | -2.76 | 4.695 | 5.2499 | 3.9 | 190486 |
| 1732059300 | 4.71 | 0.06 | 1.29 | 4.73 | 5.0199999 | 4.495 | 100774 |
| 1731972900 | 4.65 | 0.65 | 16.25 | 4 | 4.73 | 3.8 | 264064 |
| 1731713700 | 4 | -0.49 | -10.87 | 4.9 | 4.9 | 3.96 | 141424 |
| 1731627300 | 4.488 | -0.46 | -9.33 | 5.1 | 5.3 | 4.4 | 197006 |
| 1731540900 | 4.95 | -0.85 | -14.66 | 6.2 | 6.2 | 4.7458 | 279344 |
| 1731454500 | 5.8 | -0.6 | -9.38 | 6.05 | 6.88 | 5.25 | 297938 |
| 1731368100 | 6.4 | 0.08 | 1.27 | 6.49 | 6.5696 | 6.015 | 35558 |
| 1731108900 | 6.32 | 0.32 | 5.33 | 5.73 | 6.58 | 5.5199999 | 110519 |
| 1731022500 | 6 | -0.22 | -3.54 | 6.3099999 | 6.45 | 5.85 | 149149 |
| 1730936100 | 6.22 | -0.33 | -5.04 | 6.08 | 6.6 | 6.08 | 86375 |
| 1730849700 | 6.55 | 1.69 | 34.77 | 5.3714 | 6.74 | 5.24 | 244419 |
| 1730763300 | 4.86 | -2.32 | -32.31 | 7.15 | 7.57 | 4.85 | 237528 |
| 1730500500 | 7.18 | -0.04 | -0.55 | 7.23 | 7.6029 | 6.88 | 121287 |
| 1730414100 | 7.22 | -0.64 | -8.14 | 7.86 | 8.03 | 7.22 | 117017 |
| 1730327700 | 7.86 | 0.22 | 2.88 | 7.59 | 8.75 | 7.5 | 548270 |
| 1730241300 | 7.64 | 0.28 | 3.80 | 7.3301 | 7.76 | 7.33 | 89315 |
| 1730154900 | 7.36 | -0.9 | -10.90 | 7.85 | 7.86 | 7.35 | 121303 |
| 1729895700 | 8.26 | 0.19 | 2.35 | 8 | 8.405 | 7.335 | 249537 |
| 1729809300 | 8.07 | 0.64 | 8.61 | 7.5 | 8.1 | 7.1 | 112162 |
| 1729722900 | 7.43 | -0.18 | -2.37 | 7.49 | 7.7 | 6.8701 | 204066 |
| 1729636500 | 7.61 | 0.18 | 2.42 | 7.77 | 8.38 | 6.26 | 258904 |
| 1729550100 | 7.43 | 1.44 | 24.04 | 6 | 7.5 | 5.95 | 269714 |
| 1729290900 | 5.99 | 0.68 | 12.81 | 5.3099999 | 6.14 | 5.0199999 | 161858 |
| 1729204500 | 5.3099999 | 0.37 | 7.47 | 4.9 | 5.3599 | 4.7 | 97110 |
| 1729118100 | 4.9410999 | 0.1 | 2.09 | 4.71 | 4.9908 | 4.64 | 40128 |
| 1729031700 | 4.84 | 0.42 | 9.50 | 4.39 | 4.9682 | 4.39 | 30058 |
| 1728945300 | 4.42 | 0.13 | 3.03 | 4.2 | 4.68 | 4.18 | 125028 |
| 1728686100 | 4.29 | -0.04 | -0.92 | 4.35 | 4.35 | 4.1082 | 28907 |
| 1728599700 | 4.33 | -0.32 | -6.88 | 4.95 | 4.965 | 4.3 | 49692 |
| 1728513300 | 4.65 | 0.02 | 0.43 | 4.55 | 4.92 | 4.5 | 200990 |
| 1728426900 | 4.63 | -0.57 | -10.96 | 5.09 | 5.38 | 4.6 | 482301 |
| 1728340500 | 5.2 | 0.23 | 4.63 | 5.05 | 5.29 | 4.9 | 165883 |
| 1728081300 | 4.97 | -0.2 | -3.87 | 5.0942 | 5.2 | 4.9219 | 60882 |
| 1727994900 | 5.17 | 0.15 | 2.99 | 5.234 | 5.4999 | 5.0199999 | 144908 |
| 1727908500 | 5.0199999 | -0.37 | -6.86 | 5.46 | 5.5362 | 4.95 | 186252 |
| 1727822100 | 5.39 | 0.63 | 13.24 | 4.89 | 6.2 | 4.8 | 725542 |
| 1727735520 | 4.76 | -0.1 | -2.06 | 4.67 | 5.05 | 4.67 | 103137 |
| 1727476500 | 4.86 | -0.07 | -1.42 | 5 | 5.1 | 4.68 | 97297 |
| 1727390100 | 4.93 | 0.01 | 0.29 | 4.85 | 4.99 | 4.5500999 | 92526 |
| 1727303700 | 4.9158 | 0.54 | 12.23 | 4.28 | 5.05 | 4.252 | 138094 |
| 1727217300 | 4.38 | 0.19 | 4.53 | 3.91 | 4.57 | 3.3 | 1101307 |
| 1727130900 | 4.19 | 0.12 | 2.95 | 4.1 | 4.5599999 | 4.01 | 341110 |
| 1726871700 | 4.07 | 0.03 | 0.74 | 4.0199999 | 4.1 | 3.975 | 19309 |
| 1726785300 | 4.04 | -0.06 | -1.46 | 4.25 | 4.6 | 3.698 | 581919 |
| 1726698900 | 4.1 | -0.08 | -1.91 | 4.26 | 4.26 | 3.97 | 497477 |
| 1726612500 | 4.18 | 0.02 | 0.48 | 4.09 | 4.38 | 4.03 | 373064 |
| 1726526100 | 4.16 | -0.4 | -8.77 | 4.57 | 5 | 3.98 | 372476 |
| 1726266900 | 4.5599999 | -0.16 | -3.39 | 4.7699999 | 5.115 | 4.5206 | 287042 |
| 1726180500 | 4.72 | -0.24 | -4.84 | 4.95 | 5.1 | 4.61 | 123915 |
| 1726094100 | 4.96 | -0.08 | -1.59 | 4.88 | 5.32 | 4.5001 | 410777 |
| 1726007700 | 5.04 | 0.12 | 2.39 | 4.92 | 5.05 | 4.72 | 285859 |
| 1725921300 | 4.9225 | -0.49 | -9.01 | 5.41 | 5.49 | 4.83 | 196717 |
| 1725662100 | 5.41 | 0.26 | 5.05 | 5.2 | 5.49 | 5.04 | 44765 |
| 1725575700 | 5.15 | 0.34 | 7.07 | 5.19 | 5.24 | 4.96 | 102935 |
| 1725489300 | 4.8101 | -0.51 | -9.58 | 5.2 | 5.55 | 4.3 | 1172182 |
| 1725402900 | 5.32 | 0.11 | 2.11 | 5.2 | 5.7 | 5.1886 | 158377 |
| 1725057300 | 5.21 | 0.02 | 0.39 | 5.37 | 5.69 | 5.1 | 256481 |
| 1724970900 | 5.19 | 0.31 | 6.35 | 4.63 | 5.2488 | 4.6 | 93002 |
| 1724884500 | 4.88 | -0.5 | -9.29 | 5.1 | 5.44 | 4.5500999 | 228077 |
| 1724798100 | 5.38 | 0.27 | 5.28 | 5.17 | 5.53 | 5 | 365532 |
| 1724711700 | 5.11 | 0.96 | 23.13 | 4.5 | 6.87 | 4.4 | 1911045 |
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
Premium
