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 | 0.31 | 5.11551155116 | 6.06 | 6.45 | 5.96 | 54538 | 6.137009 | CS |
| 4 | -0.51 | -7.41279069767 | 6.88 | 7.0401 | 5.74 | 51137 | 6.19910692 | CS |
| 12 | -0.67 | -9.51704545455 | 7.04 | 7.6 | 5.74 | 60119 | 6.65672816 | CS |
| 26 | 0.93 | 17.0955882353 | 5.44 | 8.04 | 5.34 | 68517 | 6.61716913 | CS |
| 52 | 1.36 | 27.1457085828 | 5.01 | 8.04 | 3.34 | 90351 | 5.23723557 | CS |
| 156 | -4 | -38.5728061716 | 10.37 | 19.08 | 3.3397 | 96483 | 7.49949469 | CS |
| 260 | -11.18 | -63.7037037037 | 17.55 | 22.48 | 3.3397 | 108047 | 8.67122474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 6.37 | 0.05 | 0.79 | 6.28 | 6.51 | 6.28 | 27476 |
| 1735947600 | 6.32 | 0.19 | 3.10 | 6.1 | 6.45 | 6.1 | 57178 |
| 1735861200 | 6.13 | 0.06 | 0.99 | 6.19 | 6.265 | 6 | 43421 |
| 1735688400 | 6.07 | 0.03 | 0.50 | 6.01 | 6.15 | 5.96 | 41496 |
| 1735602000 | 6.04 | -0.04 | -0.66 | 6.0599999 | 6.1504 | 5.96 | 76056 |
| 1735342800 | 6.08 | -0.05 | -0.82 | 6.16 | 6.17 | 6.0199999 | 43390 |
| 1735256400 | 6.13 | 0 | 0.00 | 6.09 | 6.19 | 6.04 | 30977 |
| 1735077840 | 6.13 | 0.02 | 0.33 | 6.08 | 6.17 | 6.08 | 3488 |
| 1734997200 | 6.11 | -0.08 | -1.29 | 6.19 | 6.23 | 6.085 | 29463 |
| 1734738000 | 6.19 | 0.18 | 3.00 | 6.0199999 | 6.3099999 | 6.0048 | 61612 |
| 1734651600 | 6.01 | 0.12 | 2.04 | 5.87 | 6.08 | 5.8 | 174443 |
| 1734565200 | 5.89 | -0.27 | -4.38 | 6.17 | 6.17 | 5.74 | 86421 |
| 1734478800 | 6.16 | -0.13 | -2.07 | 6.33 | 6.38 | 6.0199999 | 51850 |
| 1734392400 | 6.29 | -0.17 | -2.63 | 6.42 | 6.46 | 6.19 | 29337 |
| 1734133200 | 6.46 | 0.18 | 2.87 | 6.32 | 6.47 | 6.32 | 24315 |
| 1734046800 | 6.28 | -0.26 | -3.98 | 6.5 | 6.54 | 6.21 | 21546 |
| 1733960400 | 6.54 | -0.18 | -2.68 | 6.72 | 6.75 | 6.4901 | 33705 |
| 1733874000 | 6.72 | -0.13 | -1.90 | 6.8 | 6.93 | 6.72 | 69093 |
| 1733787600 | 6.85 | -0.09 | -1.30 | 6.88 | 7.0401 | 6.84 | 42679 |
| 1733528400 | 6.94 | -0.08 | -1.14 | 7.15 | 7.2 | 6.9 | 57800 |
| 1733442000 | 7.02 | 0.33 | 4.93 | 6.72 | 7.04 | 6.72 | 54826 |
| 1733355600 | 6.69 | 0.01 | 0.15 | 6.79 | 6.79 | 6.63 | 53962 |
| 1733269200 | 6.68 | 0.02 | 0.30 | 6.61 | 6.78 | 6.59 | 77877 |
| 1733182800 | 6.66 | -0.11 | -1.62 | 6.69 | 6.92 | 6.61 | 77113 |
| 1732917840 | 6.77 | -0.06 | -0.88 | 6.93 | 6.99 | 6.76 | 57399 |
| 1732750800 | 6.83 | 0.01 | 0.15 | 6.8 | 6.93 | 6.785 | 172746 |
| 1732664400 | 6.82 | 0.02 | 0.29 | 6.7 | 6.9 | 6.66 | 114043 |
| 1732578000 | 6.8 | 0.07 | 1.04 | 6.74 | 6.915 | 6.74 | 43041 |
| 1732318800 | 6.73 | -0.1 | -1.46 | 6.83 | 6.89 | 6.7 | 137231 |
| 1732232400 | 6.83 | -0.11 | -1.59 | 7 | 7.01 | 6.73 | 97661 |
| 1732146000 | 6.94 | 0.28 | 4.20 | 6.6 | 6.95 | 6.6 | 35375 |
| 1732059600 | 6.66 | 0.22 | 3.42 | 6.44 | 6.73 | 6.38 | 58114 |
| 1731973200 | 6.44 | 0.27 | 4.38 | 6.26 | 6.47 | 6.17 | 96690 |
| 1731714000 | 6.17 | -0.79 | -11.35 | 7 | 7.025 | 6.07 | 90831 |
| 1731627600 | 6.96 | 0.06 | 0.87 | 7.43 | 7.5 | 6.51 | 97440 |
| 1731541200 | 6.9 | -0.24 | -3.36 | 7.21 | 7.2475 | 6.86 | 65104 |
| 1731454800 | 7.14 | 0.2 | 2.88 | 6.96 | 7.275 | 6.96 | 40203 |
| 1731368400 | 6.94 | 0.04 | 0.58 | 6.88 | 7.04 | 6.85 | 42618 |
| 1731109200 | 6.9 | 0 | 0.00 | 6.92 | 7.0931 | 6.81 | 46150 |
| 1731022800 | 6.9 | -0.01 | -0.14 | 6.97 | 7.14 | 6.85 | 59414 |
| 1730936400 | 6.91 | 0.18 | 2.67 | 6.74 | 6.91 | 6.705 | 29294 |
| 1730850000 | 6.73 | 0.18 | 2.75 | 6.51 | 6.85 | 6.51 | 37080 |
| 1730763600 | 6.55 | -0.1 | -1.50 | 6.69 | 6.84 | 6.42 | 91937 |
| 1730500800 | 6.65 | 0.07 | 1.06 | 6.61 | 6.7334 | 6.58 | 32927 |
| 1730414400 | 6.58 | -0.22 | -3.24 | 6.79 | 6.85 | 6.58 | 33613 |
| 1730328000 | 6.8 | 0.22 | 3.34 | 6.57 | 6.86 | 6.475 | 55899 |
| 1730241600 | 6.58 | -0.32 | -4.64 | 6.88 | 6.985 | 6.5 | 95605 |
| 1730155200 | 6.9 | -0.03 | -0.43 | 6.95 | 7.01 | 6.84 | 53466 |
| 1729896000 | 6.93 | 0.02 | 0.29 | 6.91 | 7 | 6.85 | 38740 |
| 1729809600 | 6.91 | -0.06 | -0.86 | 6.96 | 7.035 | 6.9 | 50810 |
| 1729723200 | 6.97 | 0.01 | 0.14 | 6.92 | 7.0388 | 6.87 | 29623 |
| 1729636800 | 6.96 | 0.02 | 0.29 | 6.91 | 7.065 | 6.91 | 24537 |
| 1729550400 | 6.94 | -0.3 | -4.14 | 7.28 | 7.315 | 6.93 | 57188 |
| 1729291200 | 7.24 | -0.23 | -3.08 | 7.55 | 7.5724 | 7.21 | 19727 |
| 1729204800 | 7.47 | 0.05 | 0.67 | 7.5 | 7.6 | 7.385 | 44015 |
| 1729118400 | 7.42 | 0.26 | 3.63 | 7.25 | 7.56 | 7.24 | 21636 |
| 1729032000 | 7.16 | -0.08 | -1.10 | 7.16 | 7.345 | 7 | 140944 |
| 1728945600 | 7.24 | 0.22 | 3.13 | 7.04 | 7.4 | 6.99 | 73608 |
| 1728686400 | 7.02 | -0.29 | -3.97 | 7.38 | 7.435 | 6.88 | 82986 |
| 1728600000 | 7.31 | 0.14 | 1.95 | 7.13 | 7.425 | 7.13 | 37411 |
| 1728513600 | 7.17 | 0.05 | 0.70 | 7.12 | 7.4 | 7.04 | 75608 |
| 1728427200 | 7.12 | 0.06 | 0.85 | 7.05 | 7.23 | 7.05 | 30306 |
| 1728340800 | 7.06 | 0.02 | 0.28 | 6.96 | 7.1299 | 6.9 | 34187 |
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
