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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 6.105 | -0.28 | -4.31 | 6.12 | 6.37 | 5.9801 | 11899 |
| 1734738000 | 6.38 | 0.32 | 5.26 | 6.0599999 | 6.42 | 5.9001 | 16397 |
| 1734651600 | 6.061 | -0.27 | -4.25 | 6.33 | 6.3648 | 6.0599999 | 13949 |
| 1734565200 | 6.33 | -0.03 | -0.47 | 6.32 | 6.444 | 6.0885999 | 16196 |
| 1734478800 | 6.36 | 0.09 | 1.44 | 6.32 | 6.43 | 6.0801 | 15870 |
| 1734392400 | 6.2699999 | -0.36 | -5.43 | 6.33 | 6.54 | 6.0601 | 12759 |
| 1734133200 | 6.63 | -0.15 | -2.21 | 6.78 | 6.78 | 6.5 | 7115 |
| 1734046800 | 6.78 | 0.17 | 2.57 | 6.5 | 6.79 | 6.5 | 11274 |
| 1733960400 | 6.61 | -0.21 | -3.08 | 6.59 | 6.64 | 6.59 | 1534 |
| 1733874000 | 6.82 | 0 | 0.00 | 6.67 | 6.82 | 6.67 | 568 |
| 1733787600 | 6.82 | 0.22 | 3.33 | 6.62 | 6.99 | 6.6001 | 5352 |
| 1733528400 | 6.6 | -0.27 | -3.93 | 6.76 | 7.02 | 6.4 | 31311 |
| 1733442000 | 6.87 | -0.13 | -1.86 | 6.88 | 7.0645 | 6.87 | 5418 |
| 1733355600 | 7 | -0.04 | -0.55 | 6.95 | 7.36 | 6.74 | 4396 |
| 1733269200 | 7.039 | -0.02 | -0.30 | 7.12 | 7.17 | 6.8844 | 4945 |
| 1733182800 | 7.06 | -0.24 | -3.29 | 7.22 | 7.22 | 6.83 | 9041 |
| 1732917840 | 7.3 | 0.13 | 1.78 | 7.23 | 7.3 | 7.17 | 3381 |
| 1732750800 | 7.172 | 0.05 | 0.73 | 7.16 | 7.28 | 6.9796 | 4138 |
| 1732664400 | 7.12 | -0.08 | -1.11 | 7.11 | 7.4999 | 7.05 | 5387 |
| 1732578000 | 7.2 | -0.06 | -0.83 | 7.37 | 7.5 | 7.11 | 7154 |
| 1732318800 | 7.26 | 0.02 | 0.28 | 7.28 | 7.42 | 6.8237 | 6561 |
| 1732232400 | 7.24 | 0.27 | 3.87 | 7.04 | 7.49 | 7.025 | 51433 |
| 1732146000 | 6.9701 | 1.01 | 16.95 | 5.9 | 7.265 | 5.9 | 88337 |
| 1732059600 | 5.96 | -0.24 | -3.87 | 6.03 | 6.2499 | 5.96 | 1537 |
| 1731973200 | 6.2 | -0.05 | -0.80 | 6.36 | 6.4 | 6.15 | 3600 |
| 1731714000 | 6.25 | 0.38 | 6.47 | 5.96 | 6.29 | 5.78 | 24038 |
| 1731627600 | 5.87 | -0.05 | -0.84 | 5.87 | 6.01 | 5.8 | 13101 |
| 1731541200 | 5.92 | -0.03 | -0.50 | 5.91 | 5.96 | 5.89 | 3268 |
| 1731454800 | 5.95 | -0.11 | -1.82 | 6.05 | 6.05 | 5.9083 | 4226 |
| 1731368400 | 6.0599999 | -0.04 | -0.66 | 5.92 | 6.19 | 5.9 | 9436 |
| 1731109200 | 6.1 | -0.08 | -1.29 | 6.24 | 6.24 | 5.99 | 12175 |
| 1731022800 | 6.18 | 0.23 | 3.95 | 6.29 | 6.3099999 | 5.9939 | 16995 |
| 1730936400 | 5.945 | 0.11 | 1.80 | 6.0199999 | 6.0199999 | 5.7901 | 3215 |
| 1730850000 | 5.84 | -0.01 | -0.17 | 6 | 6.195 | 5.8 | 10875 |
| 1730763600 | 5.85 | -0.09 | -1.52 | 5.99 | 5.99 | 5.85 | 7988 |
| 1730500800 | 5.94 | -0.19 | -3.10 | 6.04 | 6.36 | 5.8004 | 16951 |
| 1730414400 | 6.13 | 0.02 | 0.33 | 6.1 | 6.3 | 6.03 | 7464 |
| 1730328000 | 6.11 | -0.14 | -2.24 | 6.12 | 6.2301 | 6.01 | 9039 |
| 1730241600 | 6.25 | 0.12 | 1.96 | 6.0599999 | 6.25 | 6.0599999 | 808 |
| 1730155200 | 6.13 | 0.02 | 0.33 | 6.08 | 6.575 | 6.0001 | 17298 |
| 1729896000 | 6.11 | 0.15 | 2.52 | 5.99 | 6.2 | 5.99 | 614 |
| 1729809600 | 5.96 | 0.06 | 1.02 | 5.9 | 6.05 | 5.86 | 8052 |
| 1729723200 | 5.9 | -0.05 | -0.84 | 5.83 | 6.03 | 5.8254 | 8394 |
| 1729636800 | 5.95 | -0.04 | -0.67 | 5.97 | 5.97 | 5.86 | 3840 |
| 1729550400 | 5.99 | 0.04 | 0.67 | 5.89 | 6.055 | 5.75 | 6741 |
| 1729291200 | 5.95 | -0.02 | -0.30 | 6.0599999 | 6.1899 | 5.95 | 1816 |
| 1729204800 | 5.9677 | 0.07 | 1.15 | 5.86 | 6.0474 | 5.86 | 1714 |
| 1729118400 | 5.9 | -0.12 | -1.99 | 6.03 | 6.25 | 5.9 | 12458 |
| 1729032000 | 6.0199999 | -0.1 | -1.63 | 6.1 | 6.4 | 6 | 5332 |
| 1728945600 | 6.12 | 0 | 0.00 | 6.26 | 6.3514 | 6.1101 | 2001 |
| 1728686400 | 6.12 | -0.1 | -1.61 | 6.11 | 6.2583 | 6.08 | 9033 |
| 1728600000 | 6.22 | 0 | 0.00 | 6.1 | 6.438 | 6.0951 | 6926 |
| 1728513600 | 6.22 | -0.03 | -0.48 | 6.22 | 6.437 | 6.11 | 5916 |
| 1728427200 | 6.25 | -0.25 | -3.85 | 6.26 | 6.455 | 6.1062 | 6723 |
| 1728340800 | 6.5 | 0.15 | 2.28 | 6.36 | 6.99 | 6.207 | 43195 |
| 1728081600 | 6.355 | 0.55 | 9.38 | 5.7 | 6.4322 | 5.7 | 43133 |
| 1727995200 | 5.8099999 | 0.06 | 1.04 | 5.78 | 5.9868 | 5.611 | 36654 |
| 1727908800 | 5.75 | -0.06 | -1.03 | 5.8 | 5.9673999 | 5.65 | 15746 |
| 1727822400 | 5.8099999 | 0.13 | 2.38 | 5.65 | 5.9 | 5.65 | 14906 |
| 1727736000 | 5.675 | -0.09 | -1.48 | 5.8 | 5.8 | 5.66 | 2763 |
| 1727476800 | 5.76 | -0.03 | -0.52 | 5.82 | 5.85 | 5.76 | 4690 |
| 1727390400 | 5.79 | 0 | 0.00 | 5.8099999 | 5.97 | 5.65 | 21645 |
| 1727304000 | 5.79 | -0.07 | -1.11 | 6 | 6 | 5.79 | 5056 |
| 1727217600 | 5.855 | -0.05 | -0.76 | 5.91 | 5.91 | 5.73 | 9520 |
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
