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 | -0.37 | -6.31399317406 | 5.86 | 6.07 | 5.34 | 9853 | 5.68542971 | CS |
| 4 | 0.6811 | 14.1633221735 | 4.8089 | 6.2 | 4.5401 | 11772 | 5.48404326 | CS |
| 12 | 0.7 | 14.6137787056 | 4.79 | 6.2 | 4.07 | 10845 | 4.91775382 | CS |
| 26 | 1.51 | 37.9396984925 | 3.98 | 6.2 | 3.77 | 7123 | 4.70751073 | CS |
| 52 | 1.24 | 29.1764705882 | 4.25 | 6.2 | 3.77 | 5727 | 4.51238845 | CS |
| 156 | 1.23 | 28.8732394366 | 4.26 | 12.3199 | 2.98 | 46864 | 7.83349557 | CS |
| 260 | -0.74 | -11.8780096308 | 6.23 | 12.3199 | 2.98 | 34919 | 7.80424778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.49 | -0.31 | -5.34 | 5.87 | 5.87 | 5.3617 | 14479 |
| 1734651300 | 5.8 | 0.29 | 5.26 | 5.67 | 5.9 | 5.4325 | 9818 |
| 1734564900 | 5.51 | 0.05 | 0.92 | 5.47 | 5.8099 | 5.36 | 13024 |
| 1734478500 | 5.46 | -0.31 | -5.37 | 5.53 | 5.64 | 5.34 | 11140 |
| 1734392100 | 5.7699999 | -0.23 | -3.83 | 6.0199999 | 6.0199999 | 5.5199999 | 5625 |
| 1734132900 | 6 | 0.08 | 1.35 | 5.87 | 6.07 | 5.675 | 10234 |
| 1734046500 | 5.92 | -0.06 | -1.00 | 5.9 | 6.2 | 5.8 | 10167 |
| 1733960100 | 5.98 | 0.3 | 5.28 | 5.74 | 6.14 | 5.73 | 12094 |
| 1733873700 | 5.68 | 0.08 | 1.43 | 5.43 | 5.87 | 5.41 | 18963 |
| 1733787300 | 5.6 | -0 | -0.00 | 5.8 | 5.84 | 5.5311 | 24465 |
| 1733528100 | 5.6001 | 0.22 | 4.09 | 5.42 | 5.75 | 5.38 | 14034 |
| 1733441700 | 5.38 | 0.1 | 1.89 | 5.46 | 5.5001 | 5.11 | 15581 |
| 1733355300 | 5.28 | -0.15 | -2.76 | 5.305 | 5.5602 | 5.21 | 9163 |
| 1733268900 | 5.43 | 0.07 | 1.31 | 5.22 | 5.43 | 5.19 | 6737 |
| 1733182500 | 5.36 | 0.31 | 6.14 | 5.07 | 5.3716 | 5.07 | 13610 |
| 1732917840 | 5.05 | 0 | 0.00 | 5.16 | 5.28 | 4.88 | 5331 |
| 1732750500 | 5.05 | -0.04 | -0.79 | 5.09 | 5.39 | 5.0133 | 22808 |
| 1732664100 | 5.09 | 0.11 | 2.21 | 5 | 5.09 | 4.85 | 14163 |
| 1732577700 | 4.98 | -0.05 | -0.99 | 4.98 | 5.07 | 4.5401 | 7802 |
| 1732318500 | 5.03 | 0.44 | 9.59 | 4.57 | 5.03 | 4.57 | 2303 |
| 1732232100 | 4.59 | -0.36 | -7.27 | 5.12 | 5.12 | 4.4 | 31216 |
| 1732145700 | 4.95 | -0.23 | -4.44 | 5.18 | 5.18 | 4.92 | 4300 |
| 1732059300 | 5.18 | 0.35 | 7.24 | 4.8099999 | 5.21 | 4.8099999 | 4326 |
| 1731972900 | 4.8301 | -0.01 | -0.31 | 4.94 | 5.138 | 4.7201 | 27718 |
| 1731713700 | 4.845 | 0.25 | 5.39 | 4.65 | 4.89 | 4.65 | 13397 |
| 1731627300 | 4.5971 | -0.3 | -6.18 | 4.92 | 4.9201 | 4.58 | 7675 |
| 1731540900 | 4.9 | 0.11 | 2.30 | 4.84 | 4.91 | 4.6449999 | 19983 |
| 1731454500 | 4.79 | 0.27 | 5.97 | 4.79 | 4.8 | 4.7 | 19593 |
| 1731368100 | 4.5199999 | 0.11 | 2.38 | 4.6 | 4.8547 | 4.36 | 17766 |
| 1731108900 | 4.4149 | -0.15 | -3.18 | 4.5599999 | 4.75 | 4.3 | 2401 |
| 1731022500 | 4.5599999 | -0.04 | -0.87 | 4.7699999 | 4.8406 | 4.55 | 5132 |
| 1730936100 | 4.5999 | 0.05 | 1.10 | 4.61 | 4.805 | 4.5 | 4589 |
| 1730849700 | 4.55 | 0.23 | 5.29 | 4.45 | 4.69 | 4.41 | 1365 |
| 1730763300 | 4.3213 | -0.07 | -1.56 | 4.26 | 4.4898999 | 4.26 | 7901 |
| 1730500500 | 4.39 | 0.06 | 1.39 | 4.3 | 4.455 | 4.25 | 10186 |
| 1730414100 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.26 | 675 |
| 1730327700 | 4.36 | -0.14 | -3.11 | 4.26 | 4.4 | 4.26 | 2010 |
| 1730241300 | 4.5 | -0.08 | -1.75 | 4.55 | 4.55 | 4.5 | 403 |
| 1730154900 | 4.58 | -0.1 | -2.03 | 4.6 | 4.6853999 | 4.17 | 14582 |
| 1729895700 | 4.675 | 0.08 | 1.63 | 4.55 | 4.675 | 4.35 | 7426 |
| 1729809300 | 4.6 | 0.1 | 2.22 | 4.75 | 4.75 | 4.55 | 7606 |
| 1729722900 | 4.5 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 556 |
| 1729636500 | 4.5 | -0.03 | -0.66 | 4.5 | 4.66 | 4.5 | 10892 |
| 1729550100 | 4.53 | 0.01 | 0.22 | 4.64 | 4.64 | 4.5199999 | 1297 |
| 1729290900 | 4.5201 | -0.06 | -1.31 | 4.6 | 4.61 | 4.34 | 4887 |
| 1729204500 | 4.58 | 0.02 | 0.44 | 4.54 | 4.715 | 4.4869 | 2288 |
| 1729118100 | 4.5599999 | 0.12 | 2.70 | 4.55 | 4.857 | 4.3000999 | 10691 |
| 1729031700 | 4.44 | -0.02 | -0.45 | 4.54 | 4.734947 | 4.1449999 | 47197 |
| 1728945300 | 4.46 | -0.13 | -2.83 | 4.6 | 4.73 | 4.07 | 31848 |
| 1728686100 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.55 | 419 |
| 1728599700 | 4.59 | 0.03 | 0.58 | 4.6 | 4.6 | 4.4881 | 3635 |
| 1728513300 | 4.5634 | 0.05 | 1.18 | 4.51 | 4.61 | 4.4649 | 5480 |
| 1728426900 | 4.51 | 0.01 | 0.22 | 4.55 | 4.5927 | 4.5 | 4018 |
| 1728340500 | 4.5 | 0 | 0.00 | 4.6 | 4.63 | 4.5 | 4393 |
| 1728081300 | 4.5 | 0.08 | 1.81 | 4.58 | 4.8643 | 4.5 | 2999 |
| 1727994900 | 4.42 | -0.17 | -3.70 | 4.585 | 4.585 | 4.33 | 11011 |
| 1727908500 | 4.59 | -0.05 | -1.01 | 4.64 | 4.72 | 4.49 | 14005 |
| 1727822100 | 4.6365999 | -0.1 | -2.18 | 4.74 | 4.74 | 4.45 | 29038 |
| 1727735700 | 4.74 | -0.16 | -3.27 | 4.86 | 4.86 | 4.7 | 21984 |
| 1727476500 | 4.9 | 0.16 | 3.38 | 4.79 | 4.9401 | 4.71 | 15056 |
| 1727390100 | 4.74 | -0.06 | -1.25 | 4.8 | 4.8 | 4.6 | 12808 |
| 1727303700 | 4.8 | 0.04 | 0.84 | 4.75 | 5.2256 | 4.54 | 20715 |
| 1727217300 | 4.76 | 0.43 | 9.93 | 4.34 | 4.76 | 4.34 | 22732 |
| 1727130900 | 4.33 | 0.03 | 0.70 | 4.15 | 4.33 | 4.0387 | 10340 |
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
