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 | 0.005 | 0.0963391136802 | 5.19 | 5.29 | 5.0701 | 20989 | 5.22281517 | CS |
| 4 | 0.125 | 2.46548323471 | 5.07 | 5.29 | 5.01 | 17686 | 5.1384121 | CS |
| 12 | -0.085 | -1.60984848485 | 5.28 | 5.63 | 5.01 | 20559 | 5.27878009 | CS |
| 26 | 0.075 | 1.46484375 | 5.12 | 5.63 | 4.9 | 27088 | 5.15084249 | CS |
| 52 | -0.285 | -5.20072992701 | 5.48 | 5.63 | 4.73 | 30846 | 5.12377323 | CS |
| 156 | 0.255 | 5.16194331984 | 4.94 | 5.89 | 4.0103 | 29852 | 5.01689339 | CS |
| 260 | 0.045 | 0.873786407767 | 5.15 | 7.36 | 4.0103 | 31069 | 5.21975158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.22 | -0.03 | -0.57 | 5.28 | 5.28 | 5.1514 | 9295 |
| 1782945300 | 5.25 | 0.01 | 0.19 | 5.28 | 5.28 | 5.1153 | 14404 |
| 1782858900 | 5.24 | 0.07 | 1.35 | 5.2 | 5.29 | 5.1 | 40244 |
| 1782772500 | 5.17 | -0.01 | -0.19 | 5.19 | 5.2 | 5.0701 | 20013 |
| 1782513300 | 5.18 | 0.09 | 1.77 | 5.01 | 5.18 | 5.01 | 25742 |
| 1782426900 | 5.09 | -0.05 | -0.97 | 5.1 | 5.15 | 5.07 | 16353 |
| 1782340500 | 5.14 | -0.04 | -0.77 | 5.15 | 5.15 | 5.1 | 5080 |
| 1782254100 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.1094 | 24903 |
| 1782167700 | 5.18 | 0.1 | 1.97 | 5.09 | 5.18 | 5.07 | 8533 |
| 1781822100 | 5.08 | -0.02 | -0.39 | 5.07 | 5.16 | 5.07 | 15005 |
| 1781735700 | 5.1 | -0.07 | -1.35 | 5.18 | 5.18 | 5.07 | 13702 |
| 1781649300 | 5.17 | 0.1 | 1.97 | 5.08 | 5.17 | 5.08 | 16063 |
| 1781562900 | 5.07 | -0.1 | -1.93 | 5.18 | 5.18 | 5.07 | 16240 |
| 1781303700 | 5.17 | 0.02 | 0.39 | 5.16 | 5.2729 | 5.16 | 9487 |
| 1781217300 | 5.15 | 0.02 | 0.39 | 5.13 | 5.1599 | 5.1058 | 9309 |
| 1781130900 | 5.13 | 0.04 | 0.79 | 5.12 | 5.16 | 5.1 | 5983 |
| 1781044500 | 5.09 | 0.08 | 1.60 | 5.07 | 5.13 | 5.0599999 | 20213 |
| 1780958100 | 5.01 | -0.06 | -1.18 | 5.07 | 5.13 | 5.01 | 47783 |
| 1780698900 | 5.07 | -0.02 | -0.39 | 5.1 | 5.129222 | 5.07 | 9304 |
| 1780612500 | 5.09 | -0.04 | -0.78 | 5.13 | 5.14 | 5.09 | 12897 |
| 1780526100 | 5.13 | -0.01 | -0.19 | 5.13 | 5.15 | 5.1 | 8681 |
| 1780439700 | 5.14 | -0.01 | -0.19 | 5.12 | 5.16 | 5.12 | 6022 |
| 1780353300 | 5.15 | -0.01 | -0.19 | 5.11 | 5.1599 | 5.11 | 10673 |
| 1780094100 | 5.16 | 0.06 | 1.18 | 5.1 | 5.16 | 5.0824999 | 22159 |
| 1780007700 | 5.1 | -0.08 | -1.54 | 5.2 | 5.2 | 5.085 | 34065 |
| 1779921300 | 5.18 | -0.01 | -0.19 | 5.21 | 5.21 | 5.15 | 7749 |
| 1779834900 | 5.19 | -0.06 | -1.14 | 5.18 | 5.2222 | 5.1501 | 13278 |
| 1779489300 | 5.25 | 0.04 | 0.77 | 5.18 | 5.25 | 5.16 | 4749 |
| 1779402900 | 5.21 | 0.01 | 0.19 | 5.16 | 5.3 | 5.05 | 36667 |
| 1779316500 | 5.2 | -0.1 | -1.89 | 5.29 | 5.3 | 5.19 | 22043 |
| 1779230100 | 5.3 | 0 | 0.00 | 5.32 | 5.32 | 5.25 | 15199 |
| 1779143700 | 5.3 | 0.02 | 0.38 | 5.3 | 5.3399 | 5.26 | 10027 |
| 1778884500 | 5.28 | -0.05 | -0.85 | 5.32 | 5.34 | 5.2619999 | 12799 |
| 1778798100 | 5.325 | 0 | 0.09 | 5.34 | 5.35 | 5.3201 | 11593 |
| 1778711700 | 5.32 | 0.01 | 0.19 | 5.3 | 5.3399 | 5.3 | 5319 |
| 1778625300 | 5.3099999 | -0.02 | -0.38 | 5.34 | 5.36 | 5.305 | 3378 |
| 1778538900 | 5.33 | 0.04 | 0.76 | 5.3 | 5.3514 | 5.25 | 22379 |
| 1778279700 | 5.29 | -0.12 | -2.22 | 5.37 | 5.4 | 5.28 | 17493 |
| 1778193300 | 5.41 | -0.09 | -1.64 | 5.51 | 5.51 | 5.39 | 14010 |
| 1778106900 | 5.5 | -0.06 | -1.08 | 5.55 | 5.588 | 5.4501 | 10624 |
| 1778020500 | 5.5599999 | 0.04 | 0.72 | 5.5199999 | 5.5599999 | 5.4801 | 14192 |
| 1777934100 | 5.5199999 | -0.04 | -0.72 | 5.57 | 5.6 | 5.5199999 | 12459 |
| 1777674900 | 5.5599999 | -0.04 | -0.71 | 5.57 | 5.63 | 5.48 | 26216 |
| 1777588500 | 5.6 | 0.07 | 1.27 | 5.53 | 5.6 | 5.45 | 33209 |
| 1777502100 | 5.53 | 0.17 | 3.17 | 5.36 | 5.54 | 5.3 | 62487 |
| 1777415700 | 5.36 | 0.06 | 1.13 | 5.35 | 5.36 | 5.3 | 7653 |
| 1777329300 | 5.3 | -0.05 | -0.93 | 5.35 | 5.36 | 5.2501 | 147873 |
| 1777070100 | 5.35 | 0.02 | 0.38 | 5.32 | 5.35 | 5.25 | 16004 |
| 1776983700 | 5.33 | 0.01 | 0.28 | 5.3 | 5.33 | 5.28 | 18351 |
| 1776897300 | 5.315 | 0.04 | 0.66 | 5.3 | 5.3433 | 5.28 | 8562 |
| 1776810900 | 5.28 | -0.07 | -1.31 | 5.3099999 | 5.3099999 | 5.252 | 29454 |
| 1776724500 | 5.35 | 0.04 | 0.75 | 5.3099999 | 5.3999 | 5.2601 | 15135 |
| 1776465300 | 5.3099999 | -0.05 | -0.93 | 5.38 | 5.38 | 5.2564 | 33258 |
| 1776378900 | 5.36 | 0 | 0.00 | 5.35 | 5.44 | 5.32 | 46022 |
| 1776292500 | 5.36 | -0.05 | -0.92 | 5.37 | 5.37 | 5.2706 | 9350 |
| 1776206100 | 5.41 | 0.05 | 0.93 | 5.32 | 5.41 | 5.28 | 42053 |
| 1776119700 | 5.36 | 0.09 | 1.71 | 5.28 | 5.36 | 5.21 | 20094 |
| 1775860500 | 5.2699999 | 0.06 | 1.15 | 5.22 | 5.3099999 | 5.1701 | 27171 |
| 1775774100 | 5.21 | -0.09 | -1.70 | 5.24 | 5.28 | 5.14 | 53315 |
| 1775687700 | 5.3 | 0.14 | 2.71 | 5.2 | 5.32 | 5.2 | 50252 |
| 1775601300 | 5.16 | -0.14 | -2.64 | 5.26 | 5.28 | 5.16 | 41675 |
| 1775514900 | 5.3 | 0.14 | 2.71 | 5.15 | 5.3099999 | 5.1 | 45324 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
