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 | 1.03 | 25.4320987654 | 4.05 | 5.4 | 4.05 | 22205381 | 4.8065921 | SP |
| 4 | -2.5 | -32.981530343 | 7.58 | 7.63 | 3.575 | 25767911 | 4.81325992 | SP |
| 12 | -16.92 | -76.9090909091 | 22 | 24.1 | 3.47 | 24390149 | 5.9237878 | SP |
| 26 | -95.52 | -94.9502982107 | 100.6 | 118.4 | 3.47 | 12427318 | 6.92078387 | SP |
| 52 | -95.52 | -94.9502982107 | 100.6 | 118.4 | 3.47 | 12427318 | 6.92078387 | SP |
| 156 | -95.52 | -94.9502982107 | 100.6 | 118.4 | 3.47 | 12427318 | 6.92078387 | SP |
| 260 | -95.52 | -94.9502982107 | 100.6 | 118.4 | 3.47 | 12427318 | 6.92078387 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.09 | 0.17 | 3.46 | 4.93 | 5.155 | 4.5599999 | 18361546 |
| 1738280100 | 4.92 | 0.03 | 0.61 | 4.76 | 4.975 | 4.4706 | 16671884 |
| 1738193700 | 4.89 | -0.16 | -3.17 | 4.99 | 5.26 | 4.821 | 18875160 |
| 1738107300 | 5.05 | 0.31 | 6.54 | 4.83 | 5.139 | 4.71 | 17605795 |
| 1738020900 | 4.74 | 0.16 | 3.49 | 4.93 | 5.4 | 4.51 | 33520976 |
| 1737761700 | 4.58 | 0.51 | 12.53 | 4.05 | 4.6499 | 4.05 | 24353092 |
| 1737675300 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1737588900 | 4.07 | 0.22 | 5.71 | 3.93 | 4.2 | 3.815 | 20256860 |
| 1737502500 | 3.85 | 0.14 | 3.77 | 3.74 | 4.23 | 3.575 | 38296377 |
| 1737156900 | 3.71 | -0.72 | -16.25 | 4.03 | 4.105 | 3.68 | 25891682 |
| 1737070500 | 4.43 | -0.17 | -3.70 | 4.65 | 4.967 | 4.36 | 19434528 |
| 1736984100 | 4.6 | -0.54 | -10.51 | 4.7 | 4.825 | 4.375 | 25109744 |
| 1736897700 | 5.14 | -0.47 | -8.38 | 5.15 | 5.53 | 4.72 | 28342959 |
| 1736811300 | 5.61 | -0.03 | -0.53 | 6.2699999 | 6.48 | 5.595 | 23874558 |
| 1736552100 | 5.64 | 0.12 | 2.17 | 5.6 | 5.98 | 5.35 | 24386494 |
| 1736379300 | 5.5199999 | 0.3 | 5.75 | 5.43 | 5.97 | 5.1401 | 30622979 |
| 1736292900 | 5.22 | 0.87 | 20.00 | 4.66 | 5.37 | 4.542 | 38306774 |
| 1736206500 | 4.35 | -1.33 | -23.42 | 5.35 | 5.82 | 4.25 | 27910322 |
| 1735947300 | 5.68 | -2.04 | -26.42 | 7.58 | 7.63 | 5.5 | 24594310 |
| 1735860900 | 7.72 | -0.62 | -7.43 | 7.73 | 8.18 | 7.15 | 22822477 |
| 1735688100 | 8.34 | 0.67 | 8.74 | 6.99 | 8.575 | 6.91 | 24132887 |
| 1735601700 | 7.67 | 1.09 | 16.57 | 7 | 7.71 | 6.99 | 20680995 |
| 1735342500 | 6.58 | 0.4 | 6.47 | 6.15 | 6.84 | 6.149 | 12395893 |
| 1735256100 | 6.18 | 0.54 | 9.57 | 5.92 | 6.22 | 5.86 | 11439767 |
| 1735077840 | 5.64 | -1.04 | -15.57 | 6.25 | 6.2699999 | 5.54 | 13150831 |
| 1734996900 | 6.68 | 0.96 | 16.78 | 5.92 | 6.8 | 5.853 | 17922024 |
| 1734737700 | 5.72 | -1.7 | -22.91 | 7.76 | 7.85 | 5.69 | 37015069 |
| 1734651300 | 7.42 | 0.86 | 13.11 | 5.98 | 7.54 | 5.9001 | 33375806 |
| 1734564900 | 6.5599999 | 1.05 | 19.06 | 5.53 | 6.9 | 5.4 | 30825622 |
| 1734478500 | 5.51 | 0.53 | 10.64 | 4.86 | 5.525 | 4.82 | 22229836 |
| 1734392100 | 4.9799 | 0.01 | 0.20 | 4.58 | 5.0199999 | 4.2713 | 33574575 |
| 1734132900 | 4.97 | -0.45 | -8.30 | 5.22 | 5.53 | 4.96 | 19463246 |
| 1734046500 | 5.42 | 0.44 | 8.84 | 4.92 | 5.58 | 4.88 | 24272778 |
| 1733960100 | 4.98 | -1.08 | -17.82 | 5.8099999 | 5.8099999 | 4.95 | 25090937 |
| 1733873700 | 6.0599999 | -0.43 | -6.63 | 6.22 | 6.83 | 5.98 | 26560513 |
| 1733787300 | 6.49 | 0.84 | 14.87 | 5.69 | 6.55 | 5.5199999 | 28083071 |
| 1733528100 | 5.65 | -0.27 | -4.56 | 5.66 | 6 | 5.3501 | 23224594 |
| 1733441700 | 5.92 | 0.49 | 9.02 | 4.5 | 6.12 | 4.37 | 47860283 |
| 1733355300 | 5.43 | -1.09 | -16.72 | 6.33 | 6.8191 | 5.29 | 27088067 |
| 1733268900 | 6.5199999 | 0.21 | 3.33 | 6.75 | 6.8958 | 5.9099 | 27557006 |
| 1733182500 | 6.3099999 | 0.2 | 3.27 | 5.9 | 6.5 | 5.755 | 24519519 |
| 1732917840 | 6.11 | 0.05 | 0.83 | 5.55 | 6.3 | 5.1701 | 17793717 |
| 1732750500 | 6.0599999 | -1.5 | -19.84 | 6.2699999 | 6.75 | 5.71 | 35038633 |
| 1732664100 | 7.56 | 1.48 | 24.34 | 6.69 | 8.03 | 6.09 | 41364181 |
| 1732577700 | 6.08 | 0.48 | 8.57 | 5.14 | 6.59 | 5.14 | 34910143 |
| 1732318500 | 5.6 | -0.8 | -12.50 | 6.18 | 6.51 | 4.6 | 34948889 |
| 1732232100 | 6.4 | 1.62 | 33.89 | 3.6 | 6.915 | 3.47 | 71252129 |
| 1732145700 | 4.78 | -1.15 | -19.37 | 5.11 | 5.3 | 3.96 | 23329337 |
| 1732059300 | 5.9282 | -2.01 | -25.34 | 7.75 | 8.09 | 5.3000999 | 5556091 |
| 1731972900 | 7.9406 | -2.74 | -25.64 | 10.39 | 10.6801 | 7.77 | 2232844 |
| 1731713700 | 10.6785 | -1.02 | -8.73 | 11 | 11.899999 | 10.075 | 927764 |
| 1731627300 | 11.7 | 0.07 | 0.65 | 10.649999 | 12.3 | 10.2895 | 1228751 |
| 1731540900 | 11.625 | 1.63 | 16.25 | 9.5 | 11.95 | 8.525 | 2874244 |
| 1731454500 | 10 | -1.05 | -9.50 | 11.55 | 12.1 | 9.8 | 2198467 |
| 1731368100 | 11.05 | -11.8 | -51.64 | 18.35 | 18.895 | 9.5145 | 2200752 |
| 1731108900 | 22.85 | 0.1 | 0.44 | 22 | 24.1 | 21.3505 | 318632 |
| 1731022500 | 22.75 | -2.6 | -10.26 | 25.55 | 26.25 | 20.85 | 531127 |
| 1730936100 | 25.35 | -9.05 | -26.31 | 24.55 | 29.7 | 24.355 | 417284 |
| 1730849700 | 34.4 | -1.55 | -4.31 | 32.549999 | 35.05 | 29.55 | 248981 |
| 1730763300 | 35.95 | 1.95 | 5.74 | 34.95 | 36.45 | 33.45 | 190051 |
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
