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 | 0.0005 | 0.00922509225092 | 5.42 | 5.45 | 5.39 | 66429 | 5.41857644 | CS |
| 4 | 0.0605 | 1.12873134328 | 5.36 | 5.48 | 5.28 | 75046 | 5.38703395 | CS |
| 12 | -0.1095 | -1.9801084991 | 5.53 | 5.72 | 5.255 | 103460 | 5.47132107 | CS |
| 26 | 0.0205 | 0.37962962963 | 5.4 | 5.78 | 5.255 | 99725 | 5.5502859 | CS |
| 52 | 0.1605 | 3.05133079848 | 5.26 | 5.78 | 5.05 | 92227 | 5.4220726 | CS |
| 156 | -1.0695 | -16.4791987673 | 6.49 | 6.69 | 4.37 | 113121 | 5.31671774 | CS |
| 260 | -1.7995 | -24.9238227147 | 7.22 | 7.5 | 4.37 | 103020 | 5.75338024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 5.42 | -0.01 | -0.18 | 5.45 | 5.45 | 5.4 | 69056 |
| 1738107600 | 5.43 | 0.02 | 0.37 | 5.39 | 5.44 | 5.39 | 79416 |
| 1738021200 | 5.41 | 0 | 0.00 | 5.4183 | 5.44 | 5.3949999 | 77957 |
| 1737762000 | 5.41 | -0.03 | -0.55 | 5.42 | 5.43 | 5.4 | 39285 |
| 1737675600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737589200 | 5.44 | 0.04 | 0.74 | 5.42 | 5.48 | 5.4 | 102864 |
| 1737502800 | 5.4 | 0.02 | 0.37 | 5.4 | 5.41 | 5.39 | 63768 |
| 1737157200 | 5.38 | 0.01 | 0.19 | 5.41 | 5.41 | 5.36 | 77825 |
| 1737070800 | 5.37 | 0.02 | 0.37 | 5.34 | 5.375 | 5.34 | 63926 |
| 1736984400 | 5.35 | 0.03 | 0.56 | 5.34 | 5.37 | 5.34 | 115860 |
| 1736898000 | 5.32 | 0.01 | 0.19 | 5.32 | 5.32 | 5.28 | 52755 |
| 1736811600 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.46 | 5.29 | 71967 |
| 1736552400 | 5.35 | -0.06 | -1.11 | 5.375 | 5.375 | 5.34 | 34447 |
| 1736379600 | 5.41 | 0.04 | 0.74 | 5.3263999 | 5.44 | 5.3263999 | 134206 |
| 1736293200 | 5.37 | -0.01 | -0.19 | 5.38 | 5.38 | 5.32 | 72122 |
| 1736206800 | 5.38 | -0.02 | -0.37 | 5.36 | 5.42 | 5.36 | 42432 |
| 1735947600 | 5.4 | 0.02 | 0.37 | 5.3949999 | 5.42 | 5.39 | 70183 |
| 1735861200 | 5.38 | 0.03 | 0.56 | 5.35 | 5.38 | 5.35 | 53608 |
| 1735688400 | 5.35 | 0.02 | 0.47 | 5.36 | 5.385 | 5.32 | 171601 |
| 1735602000 | 5.325 | -0.01 | -0.09 | 5.38 | 5.38 | 5.315 | 156946 |
| 1735342800 | 5.33 | -0.08 | -1.48 | 5.37 | 5.37 | 5.315 | 78325 |
| 1735256400 | 5.41 | 0.09 | 1.69 | 5.3099999 | 5.41 | 5.295 | 269311 |
| 1735077840 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.255 | 205749 |
| 1734997200 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.26 | 174419 |
| 1734738000 | 5.3099999 | -0.1 | -1.85 | 5.43 | 5.47 | 5.3099999 | 229698 |
| 1734651600 | 5.41 | 0.02 | 0.37 | 5.4157 | 5.4157 | 5.35 | 177771 |
| 1734565200 | 5.39 | -0.06 | -1.10 | 5.7 | 5.7 | 5.39 | 251630 |
| 1734478800 | 5.45 | -0.08 | -1.45 | 5.51 | 5.5199999 | 5.43 | 93051 |
| 1734392400 | 5.53 | -0.05 | -0.90 | 5.59 | 5.6 | 5.5199999 | 155088 |
| 1734133200 | 5.58 | -0.06 | -1.06 | 5.63 | 5.64 | 5.5599999 | 65543 |
| 1734046800 | 5.64 | -0.02 | -0.35 | 5.646 | 5.68 | 5.63 | 69832 |
| 1733960400 | 5.66 | 0.03 | 0.53 | 5.6249 | 5.69 | 5.6249 | 68853 |
| 1733874000 | 5.63 | 0 | 0.00 | 5.6001 | 5.64 | 5.6 | 49667 |
| 1733787600 | 5.63 | 0 | 0.00 | 5.63 | 5.66 | 5.61 | 88291 |
| 1733528400 | 5.63 | 0 | 0.00 | 5.66 | 5.66 | 5.6 | 69633 |
| 1733442000 | 5.63 | -0.02 | -0.35 | 5.63 | 5.66 | 5.61 | 62395 |
| 1733355600 | 5.65 | -0.01 | -0.18 | 5.6589 | 5.66 | 5.63 | 79613 |
| 1733269200 | 5.66 | -0.02 | -0.35 | 5.7 | 5.7 | 5.61 | 134657 |
| 1733182800 | 5.68 | -0.02 | -0.35 | 5.71 | 5.72 | 5.67 | 106787 |
| 1732917840 | 5.7 | 0.04 | 0.71 | 5.6813 | 5.71 | 5.68 | 59433 |
| 1732750800 | 5.66 | 0.08 | 1.43 | 5.6 | 5.67 | 5.58 | 174854 |
| 1732664400 | 5.58 | 0.02 | 0.36 | 5.58 | 5.6 | 5.565 | 91212 |
| 1732578000 | 5.5599999 | 0.02 | 0.36 | 5.575 | 5.59 | 5.5599999 | 74994 |
| 1732318800 | 5.54 | 0.01 | 0.18 | 5.54 | 5.54 | 5.51 | 31339 |
| 1732232400 | 5.53 | 0 | 0.00 | 5.53 | 5.54 | 5.5 | 120020 |
| 1732146000 | 5.53 | -0.01 | -0.18 | 5.5481 | 5.5599999 | 5.5199999 | 77340 |
| 1732059600 | 5.54 | -0.04 | -0.72 | 5.58 | 5.58 | 5.54 | 84303 |
| 1731973200 | 5.58 | -0.01 | -0.18 | 5.59 | 5.605 | 5.5599999 | 82478 |
| 1731714000 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 119791 |
| 1731627600 | 5.57 | -0.01 | -0.18 | 5.595 | 5.595 | 5.5599999 | 54494 |
| 1731541200 | 5.58 | 0.04 | 0.72 | 5.5599999 | 5.59 | 5.5513 | 71090 |
| 1731454800 | 5.54 | -0.04 | -0.72 | 5.53 | 5.5599999 | 5.53 | 61240 |
| 1731368400 | 5.58 | 0.01 | 0.18 | 5.57 | 5.5900999 | 5.57 | 77942 |
| 1731109200 | 5.57 | -0.01 | -0.09 | 5.61 | 5.62 | 5.5599999 | 111341 |
| 1731022800 | 5.575 | 0.04 | 0.81 | 5.54 | 5.575 | 5.53 | 72004 |
| 1730936400 | 5.53 | -0.07 | -1.25 | 5.55 | 5.5599999 | 5.51 | 83132 |
| 1730850000 | 5.6 | -0.02 | -0.36 | 5.59 | 5.62 | 5.59 | 74978 |
| 1730763600 | 5.62 | 0.06 | 1.08 | 5.6 | 5.64 | 5.55 | 110846 |
| 1730500800 | 5.5599999 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5423 | 56455 |
| 1730414400 | 5.6 | 0.08 | 1.45 | 5.55 | 5.6 | 5.48 | 105029 |
| 1730328000 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.525 | 5.47 | 72306 |
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
