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 | -0.1 | -2.0618556701 | 4.85 | 4.89 | 4.68 | 4675865 | 4.77871038 | CS |
| 4 | -0.16 | -3.25865580448 | 4.91 | 5.04 | 4.67 | 5425937 | 4.81113642 | CS |
| 12 | -0.62 | -11.5456238361 | 5.37 | 5.63 | 4.67 | 5502961 | 5.13684421 | CS |
| 26 | -1.87 | -28.247734139 | 6.62 | 6.715 | 4.67 | 6052386 | 5.52368698 | CS |
| 52 | -1.36 | -22.2585924714 | 6.11 | 6.79 | 4.67 | 5368672 | 5.8070587 | CS |
| 156 | -9.43 | -66.5021156559 | 14.18 | 16.01 | 4.67 | 4440604 | 7.7608608 | CS |
| 260 | -9.13 | -65.7780979827 | 13.88 | 17.86 | 4.67 | 3141805 | 8.87192177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.75 | -0.02 | -0.42 | 4.775 | 4.825 | 4.75 | 3989678 |
| 1732232400 | 4.7699999 | 0.06 | 1.27 | 4.7003 | 4.8 | 4.68 | 6140112 |
| 1732146000 | 4.71 | -0.08 | -1.67 | 4.755 | 4.7695999 | 4.7 | 4823683 |
| 1732059600 | 4.79 | -0.03 | -0.62 | 4.78 | 4.79 | 4.71 | 4257085 |
| 1731973200 | 4.82 | 0 | 0.00 | 4.805 | 4.83 | 4.7699999 | 4239917 |
| 1731714000 | 4.82 | 0.01 | 0.21 | 4.85 | 4.89 | 4.78 | 3918526 |
| 1731627600 | 4.8099999 | 0.08 | 1.69 | 4.79 | 4.86 | 4.775 | 5230752 |
| 1731541200 | 4.73 | -0.03 | -0.63 | 4.78 | 4.83 | 4.715 | 6035519 |
| 1731454800 | 4.76 | -0.16 | -3.25 | 4.87 | 4.899 | 4.75 | 4635828 |
| 1731368400 | 4.92 | 0.12 | 2.50 | 4.79 | 4.99 | 4.79 | 5199711 |
| 1731109200 | 4.8 | -0.01 | -0.21 | 4.78 | 4.845 | 4.74 | 4784958 |
| 1731022800 | 4.8099999 | 0.01 | 0.21 | 4.82 | 5.0199999 | 4.74 | 8420875 |
| 1730936400 | 4.8 | 0 | 0.00 | 4.715 | 4.8099999 | 4.67 | 10728950 |
| 1730850000 | 4.8 | 0.06 | 1.27 | 4.71 | 4.8099 | 4.71 | 4807391 |
| 1730763600 | 4.74 | -0.02 | -0.42 | 4.75 | 4.8025 | 4.73 | 7353836 |
| 1730500800 | 4.76 | -0.08 | -1.65 | 4.86 | 4.87 | 4.72 | 4759362 |
| 1730414400 | 4.84 | -0.03 | -0.62 | 4.84 | 4.89 | 4.8099999 | 5154546 |
| 1730328000 | 4.87 | 0.03 | 0.62 | 4.795 | 4.88 | 4.785 | 4889711 |
| 1730241600 | 4.84 | -0.17 | -3.39 | 4.95 | 4.955 | 4.82 | 4897749 |
| 1730155200 | 5.01 | 0.05 | 1.01 | 4.98 | 5.04 | 4.98 | 2449602 |
| 1729896000 | 4.96 | 0.04 | 0.81 | 4.91 | 4.98 | 4.8801 | 5790634 |
| 1729809600 | 4.92 | -0.11 | -2.19 | 5.04 | 5.08 | 4.875 | 9023807 |
| 1729723200 | 5.03 | -0.04 | -0.79 | 5.04 | 5.0699 | 4.97 | 5452464 |
| 1729636800 | 5.07 | -0.03 | -0.59 | 5.09 | 5.12 | 5.024 | 3479759 |
| 1729550400 | 5.1 | -0.08 | -1.54 | 5.16 | 5.21 | 5.07 | 6007739 |
| 1729291200 | 5.18 | 0.06 | 1.17 | 5.13 | 5.2 | 5.12 | 2367152 |
| 1729204800 | 5.12 | -0.05 | -0.97 | 5.16 | 5.186 | 5.1 | 3643321 |
| 1729118400 | 5.17 | 0.08 | 1.57 | 5.15 | 5.18 | 5.1 | 5482841 |
| 1729032000 | 5.09 | 0.03 | 0.59 | 5.03 | 5.11 | 5.0199999 | 4457618 |
| 1728945600 | 5.0599999 | 0.06 | 1.20 | 5 | 5.09 | 5 | 1829828 |
| 1728686400 | 5 | 0.02 | 0.40 | 5 | 5.025 | 4.92 | 5581729 |
| 1728600000 | 4.98 | -0.04 | -0.80 | 5.0184 | 5.05 | 4.93 | 9029698 |
| 1728513600 | 5.0199999 | -0.13 | -2.52 | 5.14 | 5.17 | 5.01 | 6844099 |
| 1728427200 | 5.15 | 0 | 0.00 | 5.13 | 5.18 | 5.095 | 4633457 |
| 1728340800 | 5.15 | -0.1 | -1.90 | 5.24 | 5.24 | 5.12 | 5162279 |
| 1728081600 | 5.25 | -0.08 | -1.50 | 5.2792 | 5.3099999 | 5.23 | 4493583 |
| 1727995200 | 5.33 | -0.17 | -3.09 | 5.47 | 5.47 | 5.33 | 4262900 |
| 1727908800 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.546 | 5.47 | 4871356 |
| 1727822400 | 5.51 | 0.06 | 1.10 | 5.44 | 5.54 | 5.39 | 4573916 |
| 1727735520 | 5.45 | -0.08 | -1.45 | 5.47 | 5.53 | 5.43 | 2968448 |
| 1727476800 | 5.53 | 0.09 | 1.65 | 5.49 | 5.55 | 5.45 | 6192448 |
| 1727390400 | 5.44 | 0.08 | 1.49 | 5.38 | 5.49 | 5.365 | 5476556 |
| 1727304000 | 5.36 | -0.08 | -1.47 | 5.42 | 5.46 | 5.355 | 3128875 |
| 1727217600 | 5.44 | -0.14 | -2.51 | 5.58 | 5.62 | 5.42 | 5341571 |
| 1727131200 | 5.58 | 0.06 | 1.09 | 5.54 | 5.63 | 5.53 | 7588349 |
| 1726872000 | 5.5199999 | 0.06 | 1.10 | 5.47 | 5.5599999 | 5.41 | 10937350 |
| 1726785600 | 5.46 | -0.04 | -0.73 | 5.5751 | 5.61 | 5.434 | 7454955 |
| 1726699200 | 5.5 | -0.01 | -0.18 | 5.53 | 5.565 | 5.47 | 9021226 |
| 1726612800 | 5.51 | -0.02 | -0.36 | 5.54 | 5.62 | 5.465 | 6386253 |
| 1726526400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.565 | 5.46 | 5842437 |
| 1726267200 | 5.5 | 0.11 | 2.04 | 5.41 | 5.5 | 5.3949999 | 7669481 |
| 1726180800 | 5.39 | 0.04 | 0.75 | 5.3801 | 5.406 | 5.33 | 7608569 |
| 1726094400 | 5.35 | 0.04 | 0.75 | 5.3 | 5.37 | 5.26 | 5207065 |
| 1726008000 | 5.3099999 | 0.03 | 0.57 | 5.28 | 5.335 | 5.24 | 4633471 |
| 1725921600 | 5.28 | 0.07 | 1.34 | 5.22 | 5.325 | 5.22 | 6299730 |
| 1725662400 | 5.21 | -0.08 | -1.51 | 5.285 | 5.3 | 5.165 | 6907874 |
| 1725576000 | 5.29 | -0.04 | -0.75 | 5.39 | 5.4 | 5.265 | 4576769 |
| 1725489600 | 5.33 | 0.01 | 0.19 | 5.32 | 5.43 | 5.3 | 5087359 |
| 1725403200 | 5.32 | -0.09 | -1.66 | 5.3901 | 5.4 | 5.3099999 | 3082328 |
| 1725057600 | 5.41 | 0.05 | 0.93 | 5.37 | 5.44 | 5.35 | 3547296 |
| 1724971200 | 5.36 | 0.07 | 1.32 | 5.3 | 5.41 | 5.235 | 3391258 |
| 1724884800 | 5.29 | -0.06 | -1.12 | 5.35 | 5.39 | 5.264 | 3368550 |
| 1724798400 | 5.35 | -0.06 | -1.11 | 5.38 | 5.39 | 5.29 | 2865227 |
| 1724712000 | 5.41 | 0.03 | 0.56 | 5.42 | 5.47 | 5.39 | 4078883 |
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
Premium
