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 | 0.7298 | 12.3485617597 | 5.91 | 6.6398 | 5.675 | 2035736 | 6.13913298 | CS |
| 4 | -0.5302 | -7.39470013947 | 7.17 | 7.2399 | 5.675 | 2405878 | 6.51388842 | CS |
| 12 | 0.0598 | 0.908814589666 | 6.58 | 8.06 | 5.45 | 2117261 | 6.62640976 | CS |
| 26 | -1.9202 | -22.4322429907 | 8.56 | 8.9 | 5.45 | 1832731 | 6.82424193 | CS |
| 52 | -4.1102 | -38.2344186047 | 10.75 | 11.72 | 5.45 | 1413498 | 7.53952677 | CS |
| 156 | -20.9702 | -75.9514668598 | 27.61 | 29.33 | 5.45 | 1209425 | 11.8091265 | CS |
| 260 | -13.1402 | -66.4317492417 | 19.78 | 47.84 | 5.45 | 1188118 | 18.73586656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 6.62 | 0.5 | 8.17 | 6.11 | 6.62 | 6.11 | 1626596 |
| 1744843200 | 6.12 | -0.21 | -3.32 | 6.35 | 6.385 | 6.12 | 1218995 |
| 1744756800 | 6.33 | -0.03 | -0.47 | 6.34 | 6.49 | 6.28 | 1140153 |
| 1744670400 | 6.36 | 0.14 | 2.25 | 6.26 | 6.385 | 6.1647 | 2060063 |
| 1744411200 | 6.22 | 0.44 | 7.61 | 5.82 | 6.295 | 5.6902 | 3208265 |
| 1744324800 | 5.78 | -0.2 | -3.34 | 5.91 | 5.97 | 5.675 | 2550151 |
| 1744238400 | 5.98 | -0.12 | -1.97 | 6 | 6.09 | 5.745 | 3827026 |
| 1744152000 | 6.1 | -0.29 | -4.54 | 6.43 | 6.45 | 6.065 | 2198270 |
| 1744065600 | 6.39 | -0.19 | -2.89 | 6.41 | 6.61 | 6.18 | 2175984 |
| 1743806400 | 6.58 | -0.01 | -0.15 | 6.47 | 6.725 | 6.47 | 2051913 |
| 1743720000 | 6.59 | -0.14 | -2.08 | 6.8 | 6.85 | 6.48 | 2267448 |
| 1743633600 | 6.73 | -0.23 | -3.30 | 6.97 | 6.97 | 6.665 | 1386123 |
| 1743547200 | 6.96 | 0.09 | 1.31 | 6.91 | 6.98 | 6.68 | 1972474 |
| 1743460800 | 6.87 | 0.24 | 3.62 | 6.49 | 7.1 | 6.48 | 3850871 |
| 1743201600 | 6.63 | 0.05 | 0.76 | 6.6 | 6.65 | 6.43 | 2560349 |
| 1743115200 | 6.58 | -0.02 | -0.30 | 6.67 | 6.72 | 6.565 | 3359078 |
| 1743028800 | 6.6 | 0 | 0.00 | 6.62 | 6.68 | 6.55 | 2487699 |
| 1742942400 | 6.6 | -0.24 | -3.51 | 6.85 | 6.86 | 6.6 | 2687403 |
| 1742856000 | 6.84 | -0.25 | -3.53 | 7.11 | 7.11 | 6.8 | 2068388 |
| 1742596800 | 7.09 | 0.19 | 2.75 | 6.87 | 7.2399 | 6.85 | 1437617 |
| 1742510400 | 6.9 | -0.31 | -4.30 | 7.17 | 7.205 | 6.82 | 2046451 |
| 1742424000 | 7.21 | -0.07 | -0.96 | 7.25 | 7.305 | 7.06 | 1805528 |
| 1742337600 | 7.28 | -0.12 | -1.62 | 7.42 | 7.485 | 7.255 | 1217783 |
| 1742251200 | 7.4 | 0.11 | 1.51 | 7.29 | 7.46 | 7.26 | 1017149 |
| 1741992000 | 7.29 | 0.12 | 1.67 | 7.2 | 7.345 | 7.05 | 1118892 |
| 1741905600 | 7.17 | -0.19 | -2.58 | 7.33 | 7.56 | 7.17 | 1659955 |
| 1741819200 | 7.36 | -0.17 | -2.26 | 7.45 | 7.45 | 7.11 | 1749321 |
| 1741732800 | 7.53 | -0.34 | -4.32 | 7.87 | 7.94 | 7.51 | 1965026 |
| 1741646400 | 7.87 | 0.22 | 2.88 | 7.66 | 8.06 | 7.65 | 2796291 |
| 1741390800 | 7.65 | 0.75 | 10.87 | 6.88 | 7.855 | 6.88 | 3974465 |
| 1741304400 | 6.9 | 0.16 | 2.37 | 6.71 | 6.915 | 6.65 | 2518957 |
| 1741218000 | 6.74 | 0.06 | 0.90 | 6.63 | 6.795 | 6.585 | 2150568 |
| 1741131600 | 6.68 | 0.04 | 0.60 | 6.6 | 6.875 | 6.59 | 2607036 |
| 1741045200 | 6.64 | -0.04 | -0.60 | 6.69 | 6.72 | 6.54 | 2049621 |
| 1740786000 | 6.68 | -0.26 | -3.75 | 6.92 | 7 | 6.63 | 3792347 |
| 1740699600 | 6.94 | -0.09 | -1.28 | 6.87 | 6.96 | 6.74 | 2945020 |
| 1740613200 | 7.03 | 0.2 | 2.93 | 6.99 | 7.34 | 6.69 | 3608802 |
| 1740526800 | 6.83 | 0.09 | 1.34 | 6.79 | 6.9 | 6.7 | 2590859 |
| 1740440400 | 6.74 | 0.07 | 1.05 | 6.6 | 6.865 | 6.54 | 2241472 |
| 1740181200 | 6.67 | 0.27 | 4.22 | 6.49 | 6.69 | 6.44 | 1981558 |
| 1740094800 | 6.4 | 0.11 | 1.75 | 6.2699999 | 6.5 | 6.2699999 | 1805438 |
| 1740008400 | 6.29 | 0.32 | 5.36 | 5.97 | 6.32 | 5.96 | 2246676 |
| 1739922000 | 5.97 | -0.06 | -1.00 | 6 | 6.105 | 5.87 | 1533568 |
| 1739576400 | 6.03 | -0.08 | -1.31 | 6.15 | 6.29 | 6.03 | 1048072 |
| 1739490000 | 6.11 | 0.13 | 2.17 | 6 | 6.16 | 5.885 | 1118719 |
| 1739403600 | 5.98 | -0.02 | -0.33 | 5.93 | 6.1 | 5.83 | 1619833 |
| 1739317200 | 6 | 0.38 | 6.76 | 5.62 | 6.03 | 5.565 | 1636788 |
| 1739230800 | 5.62 | -0.19 | -3.27 | 5.82 | 5.83 | 5.45 | 2964730 |
| 1738971600 | 5.8099999 | -0.27 | -4.44 | 6.0599999 | 6.07 | 5.79 | 2526547 |
| 1738885200 | 6.08 | 0.01 | 0.16 | 6.15 | 6.24 | 6.075 | 1632126 |
| 1738798800 | 6.07 | -0.28 | -4.41 | 6.37 | 6.39 | 6.01 | 3017110 |
| 1738712400 | 6.35 | -0.06 | -0.94 | 6.39 | 6.43 | 6.28 | 1336602 |
| 1738626000 | 6.41 | -0.07 | -1.08 | 6.41 | 6.54 | 6.33 | 1616280 |
| 1738366800 | 6.48 | -0.04 | -0.61 | 6.53 | 6.575 | 6.4349999 | 1251653 |
| 1738280400 | 6.5199999 | -0.02 | -0.31 | 6.59 | 6.7 | 6.47 | 1326725 |
| 1738194000 | 6.54 | -0.03 | -0.46 | 6.57 | 6.62 | 6.495 | 950449 |
| 1738107600 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8448 | 6.5599999 | 1365357 |
| 1738021200 | 6.76 | 0.13 | 1.96 | 6.71 | 6.89 | 6.65 | 1090856 |
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365426 |
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
