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 | -0.3 | -4.75435816165 | 6.31 | 6.375 | 6.01 | 928445 | 6.237018 | DR |
| 4 | 0.41 | 7.32142857143 | 5.6 | 6.375 | 5.53 | 1217826 | 5.95015362 | DR |
| 12 | -0.2 | -3.22061191626 | 6.21 | 6.375 | 5.4525 | 1619305 | 5.85968448 | DR |
| 26 | -0.74 | -10.962962963 | 6.75 | 7.83 | 5.4525 | 1180121 | 6.33199118 | DR |
| 52 | -2.65 | -30.6004618938 | 8.66 | 9.11 | 5.4525 | 1109799 | 6.86047935 | DR |
| 156 | -0.23 | -3.6858974359 | 6.24 | 10.385 | 5.4525 | 1450652 | 7.71958487 | DR |
| 260 | -2.38 | -28.3671036949 | 8.39 | 10.385 | 2.955 | 1269125 | 7.26487811 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 6.03 | -0.15 | -2.43 | 6.19 | 6.19 | 6.0199999 | 989572 |
| 1738885200 | 6.18 | -0.02 | -0.32 | 6.23 | 6.245 | 6.15 | 603231 |
| 1738798800 | 6.2 | -0.09 | -1.43 | 6.18 | 6.265 | 6.165 | 1012784 |
| 1738712400 | 6.29 | -0.01 | -0.16 | 6.26 | 6.32 | 6.215 | 922055 |
| 1738626000 | 6.3 | 0.11 | 1.78 | 6.23 | 6.375 | 6.19 | 1108791 |
| 1738366800 | 6.19 | -0.04 | -0.64 | 6.3099999 | 6.315 | 6.18 | 995362 |
| 1738280400 | 6.23 | 0.17 | 2.81 | 6.08 | 6.26 | 6.08 | 1195202 |
| 1738194000 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.16 | 6.04 | 815003 |
| 1738107600 | 6.13 | -0.05 | -0.81 | 6.18 | 6.19 | 6.11 | 1403186 |
| 1738021200 | 6.18 | 0.26 | 4.39 | 6.09 | 6.18 | 5.99 | 1715804 |
| 1737762000 | 5.92 | 0 | 0.00 | 5.96 | 6.005 | 5.92 | 875935 |
| 1737675600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737589200 | 5.92 | 0.05 | 0.85 | 5.91 | 6.025 | 5.89 | 1346873 |
| 1737502800 | 5.87 | 0.08 | 1.38 | 5.87 | 5.89 | 5.82 | 1139752 |
| 1737157200 | 5.79 | 0.07 | 1.22 | 5.74 | 5.9 | 5.705 | 1452320 |
| 1737070800 | 5.72 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 1205029 |
| 1736984400 | 5.87 | 0.23 | 4.08 | 5.8099999 | 5.87 | 5.71 | 1268121 |
| 1736898000 | 5.64 | 0.03 | 0.53 | 5.61 | 5.66 | 5.595 | 1474581 |
| 1736811600 | 5.61 | 0.01 | 0.18 | 5.59 | 5.6169 | 5.555 | 1080599 |
| 1736552400 | 5.6 | -0.1 | -1.75 | 5.6 | 5.66 | 5.53 | 2306239 |
| 1736379600 | 5.7 | 0.03 | 0.53 | 5.58 | 5.7 | 5.54 | 3922967 |
| 1736293200 | 5.67 | 0.01 | 0.18 | 5.73 | 5.78 | 5.66 | 1141679 |
| 1736206800 | 5.66 | 0.1 | 1.80 | 5.64 | 5.68 | 5.54 | 1466356 |
| 1735947600 | 5.5599999 | -0.17 | -2.97 | 5.61 | 5.635 | 5.55 | 2067940 |
| 1735861200 | 5.73 | 0.01 | 0.17 | 5.515 | 5.885 | 5.49 | 4789861 |
| 1735688400 | 5.72 | 0.12 | 2.14 | 5.63 | 5.855 | 5.5834 | 3185779 |
| 1735602000 | 5.6 | -0.13 | -2.27 | 5.61 | 5.61 | 5.4525 | 1565203 |
| 1735342800 | 5.73 | -0.04 | -0.69 | 5.69 | 5.73 | 5.65 | 1819729 |
| 1735256400 | 5.7699999 | 0.02 | 0.35 | 5.7 | 5.78 | 5.69 | 2160751 |
| 1735077840 | 5.75 | 0.08 | 1.41 | 5.7 | 5.8 | 5.67 | 625017 |
| 1734997200 | 5.67 | -0.13 | -2.24 | 5.8 | 5.8 | 5.6214 | 2378122 |
| 1734738000 | 5.8 | 0.12 | 2.11 | 5.7699999 | 5.875 | 5.735 | 2932187 |
| 1734651600 | 5.68 | 0.19 | 3.46 | 5.6 | 5.75 | 5.545 | 2474187 |
| 1734565200 | 5.49 | -0.32 | -5.51 | 5.72 | 5.75 | 5.4619 | 2610255 |
| 1734478800 | 5.8099999 | 0.03 | 0.52 | 5.715 | 5.865 | 5.69 | 2288333 |
| 1734392400 | 5.78 | -0.12 | -2.03 | 5.865 | 5.93 | 5.76 | 1283235 |
| 1734133200 | 5.9 | -0.04 | -0.67 | 5.95 | 5.98 | 5.885 | 1499276 |
| 1734046800 | 5.94 | -0.22 | -3.57 | 6.08 | 6.08 | 5.8949999 | 2062089 |
| 1733960400 | 6.16 | 0.07 | 1.15 | 6.05 | 6.315 | 5.98 | 2349796 |
| 1733874000 | 6.09 | 0.16 | 2.70 | 6.05 | 6.09 | 6.015 | 1867746 |
| 1733787600 | 5.93 | -0.1 | -1.66 | 6.015 | 6.035 | 5.87 | 2246554 |
| 1733528400 | 6.03 | -0.05 | -0.82 | 6.095 | 6.095 | 6.005 | 1547812 |
| 1733442000 | 6.08 | 0.26 | 4.47 | 6.24 | 6.245 | 6.055 | 1419344 |
| 1733355600 | 5.82 | 0.03 | 0.52 | 5.8099999 | 5.85 | 5.78 | 973708 |
| 1733269200 | 5.79 | 0.08 | 1.40 | 5.715 | 5.815 | 5.665 | 2721612 |
| 1733182800 | 5.71 | 0 | 0.00 | 5.7 | 5.76 | 5.69 | 1768534 |
| 1732917840 | 5.71 | -0.3 | -4.99 | 5.57 | 5.78 | 5.55 | 1426240 |
| 1732750800 | 6.01 | -0.29 | -4.60 | 6.28 | 6.285 | 6 | 1521778 |
| 1732664400 | 6.3 | 0.1 | 1.61 | 6.26 | 6.33 | 6.26 | 1163562 |
| 1732578000 | 6.2 | 0.12 | 1.97 | 6.14 | 6.225 | 6.14 | 872052 |
| 1732318800 | 6.08 | 0.01 | 0.16 | 6.035 | 6.1 | 6.0013 | 1258226 |
| 1732232400 | 6.07 | -0.16 | -2.57 | 6.03 | 6.1 | 6.0248 | 1128162 |
| 1732146000 | 6.23 | 0.03 | 0.48 | 6.23 | 6.29 | 6.21 | 941739 |
| 1732059600 | 6.2 | -0.01 | -0.16 | 6.195 | 6.24 | 6.17 | 702717 |
| 1731973200 | 6.21 | 0.01 | 0.16 | 6.16 | 6.245 | 6.155 | 930795 |
| 1731714000 | 6.2 | 0.02 | 0.32 | 6.21 | 6.24 | 6.18 | 408274 |
| 1731627600 | 6.18 | 0.04 | 0.65 | 6.22 | 6.24 | 6.165 | 1074456 |
| 1731541200 | 6.14 | -0.04 | -0.65 | 6.13 | 6.1849999 | 6.015 | 1419324 |
| 1731454800 | 6.18 | -0.1 | -1.59 | 6.2 | 6.22 | 6.1 | 814871 |
| 1731368400 | 6.28 | 0.06 | 0.96 | 6.15 | 6.28 | 6.15 | 1198319 |
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
