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 | 0.03 | 0.569259962049 | 5.27 | 5.36 | 5.02 | 82424 | 5.24126473 | CS |
| 4 | 0.23 | 4.53648915187 | 5.07 | 5.49 | 4.79 | 98226 | 5.12717833 | CS |
| 12 | -0.15 | -2.75229357798 | 5.45 | 6.64 | 4.67 | 117283 | 5.37955686 | CS |
| 26 | 0.12 | 2.3166023166 | 5.18 | 6.64 | 4.67 | 121643 | 5.57321291 | CS |
| 52 | -2.88 | -35.2078239609 | 8.18 | 8.57 | 4.67 | 196290 | 6.46027372 | CS |
| 156 | -31.01 | -85.4034701184 | 36.31 | 40.73 | 4.67 | 308044 | 12.02573989 | CS |
| 260 | -39.96 | -88.2898806894 | 45.26 | 69.41 | 4.67 | 324269 | 18.34725124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 5.3 | 0 | 0.00 | 5.19 | 5.36 | 5.1849999 | 74982 |
| 1739317200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.34 | 5.2 | 132470 |
| 1739230800 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.2 | 68278 |
| 1738971600 | 5.15 | 0.01 | 0.19 | 5.11 | 5.165 | 5.0199999 | 105662 |
| 1738885200 | 5.14 | -0.09 | -1.72 | 5.2699999 | 5.28 | 5.13 | 33365 |
| 1738798800 | 5.23 | 0.11 | 2.15 | 5.14 | 5.23 | 5.13 | 53715 |
| 1738712400 | 5.12 | 0.09 | 1.79 | 4.98 | 5.16 | 4.98 | 96916 |
| 1738626000 | 5.03 | -0.01 | -0.20 | 4.9 | 5.0599999 | 4.8099999 | 77068 |
| 1738366800 | 5.04 | -0.11 | -2.14 | 5.12 | 5.19 | 4.99 | 111114 |
| 1738280400 | 5.15 | -0.02 | -0.39 | 5.24 | 5.24 | 5.12 | 54968 |
| 1738194000 | 5.17 | -0.26 | -4.79 | 5.37 | 5.37 | 5.0599999 | 81659 |
| 1738107600 | 5.43 | 0.46 | 9.26 | 4.98 | 5.49 | 4.97 | 257438 |
| 1738021200 | 4.97 | 0.07 | 1.43 | 4.84 | 5.2 | 4.79 | 116094 |
| 1737762000 | 4.9 | -0.05 | -1.01 | 4.91 | 5 | 4.9 | 64846 |
| 1737675600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737589200 | 4.95 | 0.01 | 0.20 | 4.93 | 5 | 4.91 | 119063 |
| 1737502800 | 4.94 | 0.01 | 0.20 | 4.98 | 5.022 | 4.94 | 90025 |
| 1737157200 | 4.93 | 0 | 0.00 | 5 | 5 | 4.88 | 119863 |
| 1737070800 | 4.93 | -0.16 | -3.14 | 5.07 | 5.085 | 4.91 | 119935 |
| 1736984400 | 5.09 | 0.13 | 2.62 | 5.1 | 5.1845 | 5.01 | 82768 |
| 1736898000 | 4.96 | 0.05 | 1.02 | 4.94 | 5.0199999 | 4.88 | 91729 |
| 1736811600 | 4.91 | -0.01 | -0.20 | 4.88 | 4.96 | 4.824 | 118707 |
| 1736552400 | 4.92 | 0.01 | 0.20 | 4.78 | 4.97 | 4.67 | 127595 |
| 1736379600 | 4.91 | -0.25 | -4.84 | 5.15 | 5.155 | 4.85 | 187292 |
| 1736293200 | 5.16 | 0.26 | 5.31 | 4.9 | 5.6 | 4.9 | 501518 |
| 1736206800 | 4.9 | -0.05 | -1.01 | 4.95 | 5.0419 | 4.89 | 121495 |
| 1735947600 | 4.95 | 0.1 | 2.06 | 4.89 | 4.975 | 4.8 | 75418 |
| 1735861200 | 4.85 | -0.14 | -2.81 | 5.03 | 5.09 | 4.85 | 79122 |
| 1735688400 | 4.99 | 0.01 | 0.20 | 5.03 | 5.05 | 4.89 | 79537 |
| 1735602000 | 4.98 | -0.03 | -0.60 | 4.97 | 5.04 | 4.8099999 | 130804 |
| 1735342800 | 5.01 | -0.16 | -3.09 | 5.1 | 5.14 | 4.8249 | 133348 |
| 1735256400 | 5.17 | 0.09 | 1.77 | 5.0599999 | 5.17 | 5.04 | 234555 |
| 1735077840 | 5.08 | -0.12 | -2.31 | 5.21 | 5.21 | 5.03 | 80139 |
| 1734997200 | 5.2 | 0 | 0.00 | 5.2 | 5.23 | 5.04 | 239806 |
| 1734738000 | 5.2 | 0.01 | 0.19 | 5.08 | 5.3 | 5.08 | 258343 |
| 1734651600 | 5.19 | -0.21 | -3.89 | 5.55 | 5.5695 | 5.17 | 105326 |
| 1734565200 | 5.4 | -0.5 | -8.47 | 5.96 | 5.96 | 5.375 | 144484 |
| 1734478800 | 5.9 | 0.02 | 0.34 | 5.86 | 5.91 | 5.83 | 78611 |
| 1734392400 | 5.88 | 0 | 0.00 | 5.89 | 5.975 | 5.86 | 86075 |
| 1734133200 | 5.88 | -0.21 | -3.45 | 6.09 | 6.09 | 5.7699999 | 81881 |
| 1734046800 | 6.09 | -0.24 | -3.79 | 6.29 | 6.38 | 6.04 | 83126 |
| 1733960400 | 6.33 | -0.05 | -0.78 | 6.46 | 6.48 | 6.28 | 101139 |
| 1733874000 | 6.38 | -0.15 | -2.30 | 6.48 | 6.64 | 6.25 | 227837 |
| 1733787600 | 6.53 | 0.52 | 8.65 | 6.01 | 6.6 | 5.965 | 218828 |
| 1733528400 | 6.01 | 0.07 | 1.18 | 5.98 | 6.035 | 5.95 | 103429 |
| 1733442000 | 5.94 | -0.06 | -1.00 | 5.85 | 6.015 | 5.8 | 122471 |
| 1733355600 | 6 | 0.15 | 2.56 | 5.84 | 6.08 | 5.84 | 160353 |
| 1733269200 | 5.85 | -0.15 | -2.50 | 5.95 | 6.01 | 5.845 | 72016 |
| 1733182800 | 6 | 0.08 | 1.35 | 5.91 | 6.03 | 5.91 | 105393 |
| 1732917840 | 5.92 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 27628 |
| 1732750800 | 5.88 | 0.08 | 1.38 | 5.8099999 | 5.89 | 5.8 | 56990 |
| 1732664400 | 5.8 | -0.11 | -1.86 | 5.86 | 5.93 | 5.78 | 72928 |
| 1732578000 | 5.91 | 0.12 | 2.07 | 5.84 | 6.05 | 5.84 | 91741 |
| 1732318800 | 5.79 | 0.24 | 4.32 | 5.53 | 5.92 | 5.53 | 108192 |
| 1732232400 | 5.55 | 0.11 | 2.02 | 5.46 | 5.61 | 5.45 | 74311 |
| 1732146000 | 5.44 | 0 | 0.00 | 5.46 | 5.49 | 5.3429 | 120853 |
| 1732059600 | 5.44 | -0.03 | -0.55 | 5.47 | 5.54 | 5.33 | 154179 |
| 1731973200 | 5.47 | -0.01 | -0.18 | 5.5 | 5.54 | 5.3099999 | 313360 |
| 1731714000 | 5.48 | -0.2 | -3.52 | 5.71 | 5.71 | 5.385 | 200136 |
| 1731627600 | 5.68 | -0.15 | -2.57 | 5.87 | 5.87 | 5.65 | 112606 |
| 1731541200 | 5.83 | 0.05 | 0.87 | 5.83 | 5.95 | 5.79 | 135419 |
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
