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 | 2.79 | 54.0697674419 | 5.16 | 7.95 | 5.05 | 566830 | 6.2362343 | CS |
| 4 | 1.71 | 27.4038461538 | 6.24 | 7.95 | 4.48 | 734569 | 5.64945967 | CS |
| 12 | -9.35 | -54.0462427746 | 17.3 | 18.673804 | 4.48 | 707825 | 8.02224024 | CS |
| 26 | -5.83 | -42.3076923077 | 13.78 | 20.73 | 4.48 | 534326 | 10.75444047 | CS |
| 52 | -6.58 | -45.285615967 | 14.53 | 20.73 | 4.48 | 491817 | 11.88497478 | CS |
| 156 | -34.59 | -81.3117066291 | 42.54 | 50.61 | 4.48 | 555683 | 20.88429707 | CS |
| 260 | -25.92 | -76.5279007972 | 33.87 | 151.4399 | 4.48 | 518621 | 42.27089248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 7.4 | 0.39 | 5.56 | 7.05 | 7.45 | 7.01 | 1561051 |
| 1745620500 | 7.01 | 0.44 | 6.70 | 6.45 | 7.03 | 6.3949999 | 636636 |
| 1745534100 | 6.57 | 0.43 | 7.00 | 6.15 | 6.735 | 5.91 | 519396 |
| 1745447700 | 6.14 | 0.2 | 3.37 | 6.22 | 6.49 | 6.03 | 602016 |
| 1745361300 | 5.94 | 0.62 | 11.65 | 5.46 | 6.03 | 5.46 | 610211 |
| 1745274900 | 5.32 | 0.04 | 0.76 | 5.16 | 5.33 | 5.05 | 466377 |
| 1744929300 | 5.28 | 0.42 | 8.64 | 4.8099999 | 5.315 | 4.74 | 537300 |
| 1744842900 | 4.86 | -0.21 | -4.14 | 5.04 | 5.2 | 4.725 | 425926 |
| 1744756500 | 5.07 | 0.04 | 0.80 | 4.97 | 5.1 | 4.745 | 544407 |
| 1744670100 | 5.03 | 0.04 | 0.80 | 5.18 | 5.2497999 | 4.75 | 537382 |
| 1744410900 | 4.99 | -0.38 | -7.08 | 5.25 | 5.305 | 4.74 | 551234 |
| 1744324500 | 5.37 | -0.03 | -0.56 | 5.2699999 | 5.48 | 4.8906 | 742540 |
| 1744238100 | 5.4 | 0.69 | 14.65 | 4.55 | 5.84 | 4.48 | 1212051 |
| 1744151700 | 4.71 | -0.5 | -9.51 | 5.4 | 5.495 | 4.57 | 963732 |
| 1744065300 | 5.205 | -0.03 | -0.48 | 4.88 | 5.69 | 4.66 | 1050360 |
| 1743806100 | 5.23 | -0.38 | -6.77 | 5.2699999 | 5.35 | 4.65 | 996272 |
| 1743719700 | 5.61 | -1.27 | -18.46 | 6.14 | 6.5 | 5.55 | 1366965 |
| 1743633300 | 6.88 | 0.02 | 0.29 | 6.72 | 7.08 | 6.49 | 734061 |
| 1743546900 | 6.86 | 0.52 | 8.20 | 6.35 | 6.975 | 6.285 | 617639 |
| 1743460500 | 6.34 | -0.1 | -1.55 | 6.24 | 6.46 | 5.94 | 844133 |
| 1743201300 | 6.44 | -0.29 | -4.31 | 6.75 | 6.785 | 6.2 | 549618 |
| 1743114900 | 6.73 | 0.55 | 8.90 | 6.11 | 6.76 | 6.08 | 549533 |
| 1743028500 | 6.18 | -0.12 | -1.90 | 6.3099999 | 6.4 | 6.1 | 758767 |
| 1742942100 | 6.3 | -0.6 | -8.63 | 6.79 | 6.91 | 6.2699999 | 604735 |
| 1742855700 | 6.895 | -0.06 | -0.79 | 7.09 | 7.14 | 6.71 | 585997 |
| 1742596500 | 6.95 | -0.36 | -4.92 | 7.12 | 7.12 | 6.5598 | 812805 |
| 1742510100 | 7.31 | 0.51 | 7.50 | 6.7 | 7.4 | 6.48 | 779478 |
| 1742423700 | 6.8 | 0.52 | 8.19 | 6.3 | 7.095 | 6.2 | 985020 |
| 1742337300 | 6.285 | -0.78 | -10.98 | 7 | 7.15 | 6.19 | 775640 |
| 1742250900 | 7.06 | -0.29 | -3.95 | 7.31 | 7.51 | 6.915 | 848406 |
| 1741991700 | 7.35 | 1.14 | 18.36 | 6.44 | 7.43 | 6.39 | 1216499 |
| 1741905300 | 6.21 | -0.29 | -4.46 | 6.5 | 6.59 | 6 | 1037181 |
| 1741818900 | 6.5 | -0.51 | -7.28 | 7.2 | 7.38 | 6.46 | 1041510 |
| 1741732500 | 7.01 | -0.39 | -5.27 | 7.4 | 7.59 | 6.825 | 1442635 |
| 1741646100 | 7.4 | -0.17 | -2.25 | 7.35 | 7.89 | 7.09 | 1532440 |
| 1741390500 | 7.57 | 0.08 | 1.07 | 7.55 | 7.7672 | 6.91 | 1935962 |
| 1741304100 | 7.49 | -5.4 | -41.89 | 10 | 10.33 | 7.31 | 4550806 |
| 1741217700 | 12.89 | 0.26 | 2.06 | 12.54 | 12.98 | 12.235 | 714629 |
| 1741131300 | 12.63 | -0.06 | -0.47 | 12.41 | 13.065 | 12.04 | 565796 |
| 1741044900 | 12.69 | -1.38 | -9.81 | 14.21 | 14.435 | 12.41 | 496237 |
| 1740785700 | 14.07 | -0.45 | -3.10 | 14.4 | 14.705 | 13.65 | 345083 |
| 1740699300 | 14.52 | -0.45 | -3.01 | 14.81 | 14.9 | 14.34 | 312006 |
| 1740612900 | 14.97 | 0.23 | 1.56 | 15.5 | 15.79 | 14.925 | 214476 |
| 1740526500 | 14.74 | -0.08 | -0.54 | 15.22 | 15.3 | 14.49 | 244980 |
| 1740440100 | 14.82 | 0.33 | 2.28 | 14.6 | 15.09 | 14.085 | 253223 |
| 1740180900 | 14.49 | -0.49 | -3.24 | 15.18 | 15.23 | 13.88 | 525806 |
| 1740094500 | 14.975 | -0.4 | -2.57 | 15.31 | 15.575 | 14.56 | 381768 |
| 1740008100 | 15.37 | -2.77 | -15.27 | 17.59 | 17.8469 | 15.16 | 475704 |
| 1739921700 | 18.14 | -0.26 | -1.41 | 18.33 | 18.5 | 17.93 | 333027 |
| 1739576100 | 18.4 | 0.88 | 5.02 | 17.86 | 18.673804 | 17.75 | 219866 |
| 1739489700 | 17.52 | 0.81 | 4.85 | 16.97 | 17.65 | 16.915 | 161163 |
| 1739403300 | 16.71 | -0.4 | -2.34 | 16.54 | 16.76 | 15.81 | 204274 |
| 1739316900 | 17.11 | 0.45 | 2.70 | 16.469999 | 17.215 | 16.44 | 192445 |
| 1739230500 | 16.66 | 0.78 | 4.91 | 15.88 | 16.719999 | 15.49 | 253639 |
| 1738971300 | 15.88 | -1.08 | -6.37 | 16.84 | 17.255 | 15.565 | 408793 |
| 1738884900 | 16.96 | -1.04 | -5.78 | 18.24 | 18.24 | 16.83 | 274057 |
| 1738798500 | 18 | 0.57 | 3.27 | 17.64 | 18.35 | 17.415 | 316103 |
| 1738712100 | 17.43 | 0.48 | 2.83 | 16.83 | 17.71 | 16.83 | 188402 |
| 1738625700 | 16.95 | -0.93 | -5.20 | 17.3 | 17.3 | 15.8024 | 276053 |
| 1738366500 | 17.88 | -0.11 | -0.61 | 17.88 | 18.01 | 17.59 | 252032 |
| 1738280100 | 17.99 | 0.12 | 0.67 | 17.87 | 18.27 | 17.5 | 172431 |
| 1738193700 | 17.87 | -0.33 | -1.81 | 18.2 | 18.345 | 17.64 | 182835 |
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
