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 | 0.42 | 8.65979381443 | 4.85 | 5.27 | 4.78 | 937514 | 5.00217406 | CS |
| 4 | 0.35 | 7.11382113821 | 4.92 | 5.27 | 4.765 | 1078085 | 4.92312705 | CS |
| 12 | -0.79 | -13.0363036304 | 6.06 | 6.13 | 4.765 | 768843 | 5.26929121 | CS |
| 26 | -0.3 | -5.38599640934 | 5.57 | 6.69 | 4.765 | 707038 | 5.673255 | CS |
| 52 | -0.1 | -1.86219739292 | 5.37 | 6.69 | 4.68 | 636541 | 5.43407636 | CS |
| 156 | -4.04 | -43.3941997852 | 9.31 | 9.3599 | 3.88 | 557829 | 5.75227149 | CS |
| 260 | -2.8 | -34.6964064436 | 8.07 | 9.89 | 3.5271 | 495079 | 6.17282712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.29 | 5.2 | 1044315 |
| 1737070800 | 5.18 | 0.15 | 2.98 | 5.11 | 5.2 | 5.09 | 1449192 |
| 1736984400 | 5.03 | 0.07 | 1.41 | 5.08 | 5.09 | 5 | 1059102 |
| 1736898000 | 4.96 | 0.1 | 2.06 | 4.9 | 4.9699 | 4.8601 | 751471 |
| 1736811600 | 4.86 | 0.07 | 1.46 | 4.8099999 | 4.88 | 4.8 | 678013 |
| 1736552400 | 4.79 | -0.13 | -2.64 | 4.85 | 4.8799 | 4.78 | 749790 |
| 1736379600 | 4.92 | 0.06 | 1.23 | 4.86 | 4.94 | 4.78 | 838964 |
| 1736293200 | 4.86 | -0.02 | -0.41 | 4.9 | 4.92 | 4.8 | 1072323 |
| 1736206800 | 4.88 | -0.06 | -1.21 | 4.99 | 4.99 | 4.86 | 796796 |
| 1735947600 | 4.94 | 0.14 | 2.92 | 4.8099999 | 4.95 | 4.8099999 | 687642 |
| 1735861200 | 4.8 | -0.01 | -0.21 | 4.85 | 4.87 | 4.7699999 | 1080788 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.86 | 4.92 | 4.765 | 1838454 |
| 1735602000 | 4.8099999 | -0.16 | -3.22 | 4.93 | 4.93 | 4.79 | 2540759 |
| 1735342800 | 4.97 | -0.08 | -1.58 | 5.05 | 5.0542999 | 4.93 | 1179070 |
| 1735256400 | 5.05 | 0.03 | 0.60 | 5 | 5.11 | 5 | 981882 |
| 1735077840 | 5.0199999 | 0.03 | 0.60 | 4.96 | 5.0199999 | 4.95 | 616827 |
| 1734997200 | 4.99 | 0.02 | 0.40 | 4.98 | 5 | 4.94 | 869080 |
| 1734738000 | 4.97 | -0.01 | -0.20 | 4.92 | 4.9992 | 4.88 | 1137285 |
| 1734651600 | 4.98 | 0.11 | 2.26 | 4.95 | 5.04 | 4.93 | 1660599 |
| 1734565200 | 4.87 | -0.34 | -6.53 | 5.24 | 5.2699999 | 4.87 | 1784649 |
| 1734478800 | 5.21 | -0.1 | -1.88 | 5.3 | 5.33 | 5.2044 | 882564 |
| 1734392400 | 5.3099999 | -0.14 | -2.57 | 5.49 | 5.49 | 5.25 | 1245803 |
| 1734133200 | 5.45 | -0.01 | -0.18 | 5.46 | 5.4961 | 5.43 | 455122 |
| 1734046800 | 5.46 | -0.04 | -0.73 | 5.48 | 5.51 | 5.43 | 661046 |
| 1733960400 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.5514 | 5.48 | 475670 |
| 1733874000 | 5.51 | -0.17 | -2.99 | 5.68 | 5.68 | 5.5 | 627536 |
| 1733787600 | 5.68 | 0 | 0.00 | 5.68 | 5.7 | 5.64 | 409068 |
| 1733528400 | 5.68 | -0.05 | -0.87 | 5.71 | 5.73 | 5.6449999 | 402090 |
| 1733442000 | 5.73 | 0.04 | 0.61 | 5.74 | 5.74 | 5.67 | 371519 |
| 1733355600 | 5.695 | -0.05 | -0.78 | 5.73 | 5.74 | 5.68 | 555432 |
| 1733269200 | 5.74 | 0.06 | 1.06 | 5.71 | 5.75 | 5.7 | 430109 |
| 1733182800 | 5.68 | -0.12 | -2.07 | 5.82 | 5.82 | 5.67 | 456943 |
| 1732917840 | 5.8 | 0.03 | 0.52 | 5.8 | 5.89 | 5.7742 | 489840 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.7699999 | 5.7829 | 5.74 | 439762 |
| 1732664400 | 5.7 | 0.02 | 0.35 | 5.72 | 5.73 | 5.68 | 388949 |
| 1732578000 | 5.68 | 0.04 | 0.71 | 5.7 | 5.73 | 5.67 | 547203 |
| 1732318800 | 5.64 | 0.1 | 1.81 | 5.5599999 | 5.65 | 5.5599999 | 487255 |
| 1732232400 | 5.54 | 0 | 0.00 | 5.54 | 5.5599999 | 5.5 | 399643 |
| 1732146000 | 5.54 | -0.06 | -1.07 | 5.51 | 5.565 | 5.502 | 387546 |
| 1732059600 | 5.6 | 0.03 | 0.54 | 5.5599999 | 5.6 | 5.5 | 484932 |
| 1731973200 | 5.57 | 0.06 | 1.09 | 5.51 | 5.58 | 5.47 | 720450 |
| 1731714000 | 5.51 | 0.01 | 0.18 | 5.5 | 5.5356 | 5.47 | 419631 |
| 1731627600 | 5.5 | -0.09 | -1.61 | 5.6 | 5.615 | 5.48 | 667952 |
| 1731541200 | 5.59 | -0.01 | -0.18 | 5.64 | 5.67 | 5.58 | 525348 |
| 1731454800 | 5.6 | -0.15 | -2.61 | 5.75 | 5.7699999 | 5.575 | 648496 |
| 1731368400 | 5.75 | -0.02 | -0.35 | 5.8 | 5.8187 | 5.75 | 298048 |
| 1731109200 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.79 | 5.692 | 619460 |
| 1731022800 | 5.72 | 0.14 | 2.51 | 5.63 | 5.72 | 5.6 | 595999 |
| 1730936400 | 5.58 | -0.09 | -1.59 | 5.73 | 5.735 | 5.51 | 929554 |
| 1730850000 | 5.67 | 0.09 | 1.61 | 5.61 | 5.67 | 5.58 | 447178 |
| 1730763600 | 5.58 | -0.04 | -0.71 | 5.64 | 5.67 | 5.55 | 767419 |
| 1730500800 | 5.62 | -0.15 | -2.60 | 5.79 | 5.79 | 5.615 | 677091 |
| 1730414400 | 5.7699999 | -0.03 | -0.52 | 5.8099999 | 5.84 | 5.74 | 845341 |
| 1730328000 | 5.8 | -0.04 | -0.68 | 5.87 | 5.8791 | 5.78 | 752701 |
| 1730241600 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 661780 |
| 1730155200 | 5.95 | -0.08 | -1.33 | 6.01 | 6.04 | 5.92 | 645227 |
| 1729896000 | 6.03 | 0 | 0.00 | 6.0599999 | 6.13 | 6.01 | 462826 |
| 1729809600 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.07 | 5.9901 | 349183 |
| 1729723200 | 6.01 | -0.05 | -0.83 | 6.0599999 | 6.07 | 5.97 | 388444 |
| 1729636800 | 6.0599999 | 0.01 | 0.17 | 6.0199999 | 6.0899 | 6.005 | 470025 |
| 1729550400 | 6.05 | -0.17 | -2.73 | 6.15 | 6.1708 | 6.03 | 551237 |
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
