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 | 0 | 5.84 | 5.87 | 5.83 | 30907416 | 5.84 | CS |
| 4 | 0.09 | 1.5652173913 | 5.75 | 5.87 | 5.72 | 22166746 | 5.82105472 | CS |
| 12 | 0.65 | 12.5240847784 | 5.19 | 5.87 | 4.81 | 18549425 | 5.62234896 | CS |
| 26 | 3.56 | 156.140350877 | 2.28 | 5.87 | 2.21 | 20464267 | 5.19731605 | CS |
| 52 | 0.88 | 17.7419354839 | 4.96 | 5.87 | 2.194 | 15314634 | 4.70274759 | CS |
| 156 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15255308 | 4.81872588 | CS |
| 260 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15255308 | 4.81872588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1741304400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1741218000 | 5.84 | 0 | 0.00 | 5.84 | 5.85 | 5.84 | 93150259 |
| 1741131600 | 5.84 | 0 | 0.00 | 5.84 | 5.85 | 5.84 | 23235655 |
| 1741045200 | 5.84 | 0 | 0.00 | 5.84 | 5.846 | 5.83 | 23693651 |
| 1740786000 | 5.84 | 0.01 | 0.17 | 5.84 | 5.87 | 5.83 | 14457517 |
| 1740699600 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.83 | 12881845 |
| 1740613200 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 12185070 |
| 1740526800 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 8622284 |
| 1740440400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 11369038 |
| 1740181200 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 46278154 |
| 1740094800 | 5.83 | -0.01 | -0.17 | 5.83 | 5.84 | 5.82 | 15468136 |
| 1740008400 | 5.84 | 0.01 | 0.17 | 5.82 | 5.84 | 5.82 | 18181697 |
| 1739922000 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.82 | 14715603 |
| 1739576400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.83 | 5.82 | 22350514 |
| 1739490000 | 5.82 | 0.03 | 0.52 | 5.82 | 5.83 | 5.79 | 29887603 |
| 1739403600 | 5.79 | 0.06 | 1.05 | 5.8 | 5.8099999 | 5.79 | 41866305 |
| 1739317200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 8286777 |
| 1739230800 | 5.75 | 0.02 | 0.35 | 5.74 | 5.76 | 5.73 | 15518210 |
| 1738971600 | 5.73 | -0.03 | -0.52 | 5.75 | 5.76 | 5.73 | 9019860 |
| 1738885200 | 5.76 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 11424381 |
| 1738798800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.72 | 6979465 |
| 1738712400 | 5.75 | 0.04 | 0.70 | 5.71 | 5.7582 | 5.71 | 7902208 |
| 1738626000 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.68 | 18685963 |
| 1738366800 | 5.74 | 0 | 0.00 | 5.745 | 5.76 | 5.72 | 17349499 |
| 1738280400 | 5.74 | -0.01 | -0.17 | 5.75 | 5.76 | 5.74 | 9302404 |
| 1738194000 | 5.75 | 0.03 | 0.52 | 5.725 | 5.76 | 5.72 | 9580124 |
| 1738107600 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 14336022 |
| 1738021200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.73 | 9749855 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.76 | 5.73 | 19983984 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.71 | 18311518 |
| 1737502800 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 11080459 |
| 1737157200 | 5.72 | 0.02 | 0.35 | 5.71 | 5.73 | 5.7 | 9152049 |
| 1737070800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.73 | 5.7 | 16283492 |
| 1736984400 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.7 | 6110670 |
| 1736898000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.69 | 23614892 |
| 1736811600 | 5.7 | 0.04 | 0.71 | 5.67 | 5.71 | 5.67 | 17498864 |
| 1736552400 | 5.66 | -0.04 | -0.70 | 5.7 | 5.71 | 5.66 | 42414159 |
| 1736379600 | 5.7 | 0.43 | 8.16 | 5.72 | 5.73 | 5.7 | 108180305 |
| 1736293200 | 5.2699999 | 0.05 | 0.96 | 5.2 | 5.3 | 5.19 | 8831617 |
| 1736206800 | 5.22 | -0.05 | -0.95 | 5.25 | 5.29 | 5.21 | 5478329 |
| 1735947600 | 5.2699999 | 0.11 | 2.13 | 5.18 | 5.29 | 5.17 | 11647951 |
| 1735861200 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.11 | 7839994 |
| 1735688400 | 5.13 | -0.01 | -0.19 | 5.17 | 5.2 | 5.12 | 12133431 |
| 1735602000 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.11 | 6820946 |
| 1735342800 | 5.13 | -0.06 | -1.16 | 5.15 | 5.21 | 5.08 | 6039781 |
| 1735256400 | 5.19 | -0.07 | -1.33 | 5.22 | 5.29 | 5.18 | 5292320 |
| 1735077840 | 5.26 | 0.29 | 5.84 | 5.17 | 5.2699999 | 5.12 | 11202441 |
| 1734997200 | 4.97 | 0.12 | 2.47 | 4.87 | 5.055 | 4.86 | 13235460 |
| 1734738000 | 4.85 | -0.03 | -0.61 | 4.87 | 4.94 | 4.8099999 | 42238810 |
| 1734651600 | 4.88 | -0.09 | -1.81 | 4.96 | 5.0599999 | 4.87 | 19233290 |
| 1734565200 | 4.97 | -0.09 | -1.78 | 5.04 | 5.08 | 4.93 | 15849911 |
| 1734478800 | 5.0599999 | -0.03 | -0.59 | 5.07 | 5.09 | 5.03 | 12746089 |
| 1734392400 | 5.09 | -0.05 | -0.97 | 5.13 | 5.135 | 5.08 | 14410161 |
| 1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559909 |
| 1734046800 | 5.21 | 0.09 | 1.76 | 5.12 | 5.225 | 5.11 | 8039284 |
| 1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318114 |
| 1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731739 |
| 1733787600 | 5.12 | -0.13 | -2.48 | 5.22 | 5.2699999 | 5.12 | 9237939 |
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
