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 | 1.45 | 21.6417910448 | 6.7 | 8.24 | 6.5 | 1925941 | 7.51620812 | CS |
| 4 | 0.91 | 12.5690607735 | 7.24 | 8.24 | 6.02 | 1470618 | 7.14161264 | CS |
| 12 | 2.69 | 49.2673992674 | 5.46 | 8.31 | 4.92 | 1529747 | 6.64447211 | CS |
| 26 | -3.2 | -28.1938325991 | 11.35 | 11.35 | 4.92 | 1596960 | 7.0006786 | CS |
| 52 | -12.92 | -61.3194114855 | 21.07 | 21.53 | 4.92 | 1352414 | 9.40232676 | CS |
| 156 | -38.01 | -82.3440207972 | 46.16 | 68.4099 | 4.92 | 912680 | 23.88452149 | CS |
| 260 | -82.71 | -91.0301562844 | 90.86 | 145.42 | 4.92 | 788024 | 36.99250007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.08 | 0.09 | 1.13 | 7.96 | 8.185 | 7.96 | 1485715 |
| 1782945300 | 7.99 | 0.44 | 5.83 | 7.66 | 8.24 | 7.66 | 1561100 |
| 1782858900 | 7.55 | -0.11 | -1.44 | 7.55 | 7.72 | 7.42 | 1030620 |
| 1782772500 | 7.66 | 0.18 | 2.41 | 7.61 | 7.77 | 7.42 | 1654885 |
| 1782513300 | 7.48 | 0.92 | 14.02 | 6.63 | 7.59 | 6.53 | 4494502 |
| 1782426900 | 6.5599999 | -0.14 | -2.09 | 6.7 | 6.765 | 6.5 | 889298 |
| 1782340500 | 6.7 | 0.15 | 2.29 | 6.59 | 6.92 | 6.57 | 1113349 |
| 1782254100 | 6.55 | 0.15 | 2.34 | 6.425 | 6.63 | 6.415 | 1159292 |
| 1782167700 | 6.4 | -0.15 | -2.29 | 6.5 | 6.72 | 6.0199999 | 1742492 |
| 1781822100 | 6.55 | -0.32 | -4.66 | 6.85 | 6.85 | 6.53 | 2029945 |
| 1781735700 | 6.87 | -0.19 | -2.69 | 7.01 | 7.2362 | 6.765 | 1384830 |
| 1781649300 | 7.06 | -0.19 | -2.62 | 7.23 | 7.49 | 7.01 | 873751 |
| 1781562900 | 7.25 | -0.04 | -0.55 | 7.34 | 7.43 | 7.115 | 1485685 |
| 1781303700 | 7.29 | 0.17 | 2.39 | 7.09 | 7.68 | 6.85 | 1862711 |
| 1781217300 | 7.12 | 0.05 | 0.71 | 6.93 | 7.175 | 6.78 | 1349468 |
| 1781130900 | 7.07 | 0.11 | 1.58 | 6.815 | 7.14 | 6.71 | 933596 |
| 1781044500 | 6.96 | -0.21 | -2.86 | 7 | 7.205 | 6.79 | 1153433 |
| 1780958100 | 7.165 | -0.07 | -0.90 | 7.23 | 7.26 | 7.04 | 953967 |
| 1780698900 | 7.23 | -0.15 | -2.03 | 7.49 | 7.59 | 7.105 | 1228991 |
| 1780612500 | 7.38 | 0.14 | 1.93 | 7.24 | 7.665 | 7.24 | 1040529 |
| 1780526100 | 7.24 | -0.7 | -8.82 | 7.83 | 7.83 | 7.08 | 1361569 |
| 1780439700 | 7.94 | -0.35 | -4.22 | 8.05 | 8.05 | 7.615 | 1959858 |
| 1780353300 | 8.2899999 | 0.81 | 10.83 | 7.76 | 8.31 | 7.7 | 2068751 |
| 1780094100 | 7.48 | 0.49 | 7.01 | 7.05 | 7.5 | 7.05 | 2519122 |
| 1780007700 | 6.99 | 0.24 | 3.56 | 6.85 | 7.03 | 6.7 | 993908 |
| 1779921300 | 6.75 | -0.09 | -1.32 | 6.75 | 6.91 | 6.68 | 902107 |
| 1779834900 | 6.84 | 0.02 | 0.29 | 6.76 | 6.8865 | 6.6 | 1068377 |
| 1779489300 | 6.82 | 0.13 | 1.94 | 6.73 | 6.94 | 6.6849999 | 918824 |
| 1779402900 | 6.69 | -0.11 | -1.62 | 6.62 | 6.705 | 6.47 | 1067339 |
| 1779316500 | 6.8 | 0.08 | 1.19 | 6.59 | 6.8 | 6.46 | 1007259 |
| 1779230100 | 6.72 | 0.21 | 3.15 | 6.53 | 6.825 | 6.42 | 1606343 |
| 1779143700 | 6.515 | 0.27 | 4.24 | 6.16 | 6.535 | 6.16 | 1012286 |
| 1778884500 | 6.25 | 0.25 | 4.17 | 6.04 | 6.295 | 5.98 | 1121970 |
| 1778798100 | 6 | -0.31 | -4.91 | 6.29 | 6.39 | 5.845 | 3692651 |
| 1778711700 | 6.3099999 | -0.24 | -3.66 | 6.45 | 6.5199999 | 6.0599999 | 2248617 |
| 1778625300 | 6.55 | -0.01 | -0.15 | 6.65 | 6.7 | 6.345 | 1404180 |
| 1778538900 | 6.5599999 | -0.84 | -11.35 | 7.5225 | 7.5225 | 6.36 | 2142214 |
| 1778279700 | 7.4 | 0.6 | 8.82 | 7.45 | 7.56 | 7.06 | 4669891 |
| 1778193300 | 6.8 | 0.43 | 6.75 | 6.46 | 6.875 | 6.45 | 1447709 |
| 1778106900 | 6.37 | -0.33 | -4.93 | 6.68 | 6.68 | 6.2903 | 922972 |
| 1778020500 | 6.7 | -0.05 | -0.74 | 6.73 | 6.799 | 6.4898 | 891408 |
| 1777934100 | 6.75 | 0.25 | 3.85 | 6.46 | 6.82 | 6.44 | 1411492 |
| 1777674900 | 6.5 | 0.5 | 8.33 | 6.13 | 6.575 | 6.13 | 1342250 |
| 1777588500 | 6 | 0.08 | 1.35 | 5.82 | 6.045 | 5.74 | 983366 |
| 1777502100 | 5.92 | -0.15 | -2.47 | 5.985 | 6.03 | 5.83 | 1063971 |
| 1777415700 | 6.07 | 0.06 | 1.00 | 6.04 | 6.29 | 6 | 1168220 |
| 1777329300 | 6.01 | 0.02 | 0.33 | 5.95 | 6.165 | 5.905 | 1255402 |
| 1777070100 | 5.99 | 0.39 | 6.96 | 5.7 | 5.99 | 5.6 | 884990 |
| 1776983700 | 5.6 | -0.61 | -9.82 | 6.135 | 6.135 | 5.5199999 | 1183061 |
| 1776897300 | 6.21 | 0.24 | 4.02 | 6.03 | 6.225 | 5.96 | 1504652 |
| 1776810900 | 5.97 | 0.19 | 3.29 | 5.82 | 6.305 | 5.8 | 1619501 |
| 1776724500 | 5.78 | 0.26 | 4.71 | 5.5199999 | 5.79 | 5.485 | 1373996 |
| 1776465300 | 5.5199999 | -0.12 | -2.13 | 5.75 | 5.865 | 5.485 | 930106 |
| 1776378900 | 5.64 | 0.07 | 1.26 | 5.65 | 5.75 | 5.57 | 1286508 |
| 1776292500 | 5.57 | 0.33 | 6.30 | 5.3 | 5.6 | 5.26 | 1545567 |
| 1776206100 | 5.24 | -0.06 | -1.13 | 5.29 | 5.42 | 5.1449999 | 1674325 |
| 1776119700 | 5.3 | 0.31 | 6.21 | 4.97 | 5.3 | 4.92 | 2162928 |
| 1775860500 | 4.99 | -0.37 | -6.90 | 5.35 | 5.35 | 4.9349999 | 2388732 |
| 1775774100 | 5.36 | -0.15 | -2.72 | 5.46 | 5.47 | 5.154 | 1973989 |
| 1775687700 | 5.51 | -0.09 | -1.61 | 5.7699999 | 5.7699999 | 5.37 | 1631478 |
| 1775601300 | 5.6 | -0.18 | -3.11 | 5.74 | 5.7699999 | 5.53 | 1139390 |
| 1775514900 | 5.78 | 0.12 | 2.12 | 5.66 | 5.8253 | 5.53 | 1044120 |
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.
