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 | 0.42 | 6.90789473684 | 6.08 | 6.54 | 6.025 | 718489 | 6.15402948 | CS |
| 4 | 0.26 | 4.16666666667 | 6.24 | 6.54 | 5.415 | 938969 | 5.93412375 | CS |
| 12 | -0.22 | -3.27380952381 | 6.72 | 6.83 | 5.415 | 1023318 | 6.22938946 | CS |
| 26 | 0.46 | 7.61589403974 | 6.04 | 7.49 | 5.1501 | 1087962 | 6.39541051 | CS |
| 52 | 0.87 | 15.4529307282 | 5.63 | 7.49 | 5.1501 | 1063721 | 6.21653727 | CS |
| 156 | -0.97 | -12.9852744311 | 7.47 | 8.17 | 4.035 | 876403 | 6.09461378 | CS |
| 260 | -2.35 | -26.5536723164 | 8.85 | 12.3 | 4.035 | 894296 | 6.54503966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 6.43 | 0.23 | 3.71 | 6.25 | 6.43 | 6.25 | 945694 |
| 1745274900 | 6.2 | -0.01 | -0.16 | 6.16 | 6.22 | 6.12 | 668774 |
| 1744929300 | 6.21 | 0.13 | 2.14 | 6.13 | 6.235 | 6.075 | 474561 |
| 1744842900 | 6.08 | -0.06 | -0.98 | 6.12 | 6.1451 | 6.025 | 550427 |
| 1744756500 | 6.14 | 0.08 | 1.32 | 6.08 | 6.23 | 6.0599999 | 1180192 |
| 1744670100 | 6.0599999 | 0.12 | 2.02 | 5.97 | 6.15 | 5.9349999 | 899618 |
| 1744410900 | 5.94 | 0.15 | 2.59 | 5.8 | 5.94 | 5.76 | 1655304 |
| 1744324500 | 5.79 | -0.13 | -2.20 | 5.83 | 5.84 | 5.63 | 1328332 |
| 1744238100 | 5.92 | 0.31 | 5.53 | 5.57 | 5.96 | 5.415 | 1417926 |
| 1744151700 | 5.61 | -0.03 | -0.53 | 5.78 | 5.78 | 5.545 | 1351306 |
| 1744065300 | 5.64 | -0.14 | -2.42 | 5.5599999 | 5.88 | 5.5 | 1235844 |
| 1743806100 | 5.78 | -0.29 | -4.78 | 6.11 | 6.11 | 5.67 | 1237302 |
| 1743719700 | 6.07 | 0.03 | 0.50 | 5.96 | 6.175 | 5.89 | 888824 |
| 1743633300 | 6.04 | 0.2 | 3.42 | 5.8 | 6.07 | 5.795 | 665629 |
| 1743546900 | 5.84 | -0.05 | -0.85 | 5.89 | 5.89 | 5.76 | 590680 |
| 1743460500 | 5.89 | -0.12 | -2.00 | 5.99 | 6 | 5.875 | 1479991 |
| 1743201300 | 6.01 | -0.08 | -1.31 | 6.0599999 | 6.11 | 5.995 | 615088 |
| 1743114900 | 6.09 | -0.06 | -0.98 | 6.17 | 6.19 | 6.04 | 842557 |
| 1743028500 | 6.15 | -0.09 | -1.44 | 6.21 | 6.26 | 6.12 | 350398 |
| 1742942100 | 6.24 | 0.05 | 0.81 | 6.24 | 6.2699999 | 6.175 | 407651 |
| 1742855700 | 6.19 | 0.01 | 0.16 | 6.25 | 6.285 | 6.17 | 293478 |
| 1742596500 | 6.18 | -0.06 | -0.96 | 6.23 | 6.265 | 6.16 | 826246 |
| 1742510100 | 6.24 | -0.02 | -0.32 | 6.24 | 6.26 | 6.15 | 340003 |
| 1742423700 | 6.26 | 0.13 | 2.12 | 6.12 | 6.285 | 6.1 | 333932 |
| 1742337300 | 6.13 | -0.05 | -0.81 | 6.2 | 6.29 | 6.09 | 360192 |
| 1742250900 | 6.18 | 0.07 | 1.15 | 6.11 | 6.24 | 6.11 | 455131 |
| 1741991700 | 6.11 | -0.02 | -0.33 | 6.19 | 6.2699999 | 6.1 | 495801 |
| 1741905300 | 6.13 | -0.12 | -1.92 | 6.24 | 6.33 | 6.115 | 671813 |
| 1741818900 | 6.25 | 0.18 | 2.97 | 6.09 | 6.32 | 6.04 | 1275895 |
| 1741732500 | 6.07 | 0.25 | 4.30 | 5.83 | 6.1 | 5.735 | 1389400 |
| 1741646100 | 5.82 | -0.27 | -4.43 | 6.04 | 6.26 | 5.8099999 | 2541236 |
| 1741390500 | 6.09 | 0 | 0.00 | 6.11 | 6.245 | 6.0599999 | 1115517 |
| 1741304100 | 6.09 | -0.01 | -0.16 | 6.04 | 6.15 | 6 | 979642 |
| 1741217700 | 6.1 | -0.11 | -1.77 | 6.26 | 6.33 | 6.09 | 703259 |
| 1741131300 | 6.21 | -0.11 | -1.74 | 6.3 | 6.345 | 6.2 | 1772582 |
| 1741044900 | 6.32 | 0.01 | 0.16 | 6.25 | 6.42 | 6.16 | 1015065 |
| 1740785700 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.3099999 | 6.18 | 1402100 |
| 1740699300 | 6.3 | -0.11 | -1.72 | 6.37 | 6.41 | 6.23 | 1077875 |
| 1740612900 | 6.41 | 0.01 | 0.16 | 6.4 | 6.5 | 6.349 | 493541 |
| 1740526500 | 6.4 | 0.22 | 3.56 | 6.19 | 6.42 | 6.12 | 1423200 |
| 1740440100 | 6.18 | 0.07 | 1.15 | 6.11 | 6.24 | 6.045 | 1306227 |
| 1740180900 | 6.11 | -0.24 | -3.78 | 6.33 | 6.33 | 6.0599999 | 1459505 |
| 1740094500 | 6.35 | -0.1 | -1.55 | 6.46 | 6.47 | 6.24 | 1714472 |
| 1740008100 | 6.45 | -0.31 | -4.59 | 6.45 | 6.5199999 | 6.1 | 1899149 |
| 1739921700 | 6.76 | 0.23 | 3.52 | 6.5199999 | 6.805 | 6.455 | 1783266 |
| 1739576100 | 6.53 | -0.13 | -1.95 | 6.71 | 6.76 | 6.515 | 892405 |
| 1739489700 | 6.66 | -0.12 | -1.77 | 6.82 | 6.83 | 6.635 | 1025954 |
| 1739403300 | 6.78 | 0.01 | 0.15 | 6.69 | 6.78 | 6.62 | 629141 |
| 1739316900 | 6.77 | -0.01 | -0.15 | 6.77 | 6.795 | 6.625 | 683885 |
| 1739230500 | 6.78 | 0.1 | 1.50 | 6.74 | 6.8225 | 6.67 | 606727 |
| 1738971300 | 6.68 | -0.07 | -1.04 | 6.75 | 6.775 | 6.605 | 978103 |
| 1738884900 | 6.75 | 0.2 | 3.05 | 6.59 | 6.755 | 6.535 | 1034289 |
| 1738798500 | 6.55 | 0.05 | 0.77 | 6.51 | 6.67 | 6.48 | 863850 |
| 1738712100 | 6.5 | 0.14 | 2.20 | 6.3099999 | 6.5199999 | 6.25 | 768544 |
| 1738625700 | 6.36 | -0.12 | -1.85 | 6.46 | 6.5 | 6.28 | 970503 |
| 1738366500 | 6.48 | 0.02 | 0.31 | 6.45 | 6.55 | 6.37 | 1485177 |
| 1738280100 | 6.46 | -0.11 | -1.67 | 6.61 | 6.64 | 6.425 | 1011103 |
| 1738193700 | 6.57 | -0.04 | -0.61 | 6.61 | 6.72 | 6.525 | 1659488 |
| 1738107300 | 6.61 | -0.11 | -1.64 | 6.72 | 6.735 | 6.45 | 1774329 |
| 1738020900 | 6.72 | 0 | 0.00 | 6.72 | 6.73 | 6.61 | 1174592 |
| 1737761700 | 6.72 | 0.02 | 0.30 | 6.76 | 6.815 | 6.715 | 1120553 |
| 1737675300 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
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
