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 | -0.08 | -1.18694362018 | 6.74 | 6.74 | 6.43 | 477984 | 6.59363579 | DR |
| 4 | 0.39 | 6.22009569378 | 6.27 | 6.99 | 6.27 | 621917 | 6.65821525 | DR |
| 12 | 0.41 | 6.56 | 6.25 | 6.99 | 5.5215 | 514281 | 6.21404415 | DR |
| 26 | 0.85 | 14.6299483649 | 5.81 | 6.99 | 5.01 | 655392 | 5.75933331 | DR |
| 52 | 0.98 | 17.2535211268 | 5.68 | 6.99 | 4.66 | 989142 | 5.8882933 | DR |
| 156 | 2.08 | 45.4148471616 | 4.58 | 6.99 | 2.995 | 1932535 | 4.417218 | DR |
| 260 | 1.86 | 38.75 | 4.8 | 6.99 | 2.995 | 1337367 | 4.4714486 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 6.49 | 0.01 | 0.15 | 6.54 | 6.565 | 6.43 | 670596 |
| 1740181200 | 6.48 | -0.14 | -2.11 | 6.62 | 6.625 | 6.475 | 336283 |
| 1740094800 | 6.62 | -0.07 | -1.05 | 6.68 | 6.6849999 | 6.59 | 516854 |
| 1740008400 | 6.69 | -0.02 | -0.30 | 6.66 | 6.7 | 6.63 | 335393 |
| 1739922000 | 6.71 | -0.05 | -0.74 | 6.74 | 6.74 | 6.66 | 530792 |
| 1739576400 | 6.76 | -0.01 | -0.15 | 6.77 | 6.7983 | 6.74 | 335243 |
| 1739490000 | 6.77 | 0.23 | 3.52 | 6.74 | 6.81 | 6.72 | 556970 |
| 1739403600 | 6.54 | -0.32 | -4.66 | 6.5599999 | 6.59 | 6.42 | 525677 |
| 1739317200 | 6.86 | 0.02 | 0.29 | 6.84 | 6.87 | 6.81 | 366059 |
| 1739230800 | 6.84 | 0.07 | 1.03 | 6.88 | 6.89 | 6.84 | 411359 |
| 1738971600 | 6.77 | -0.14 | -2.03 | 6.88 | 6.89 | 6.76 | 806577 |
| 1738885200 | 6.91 | -0.07 | -1.00 | 6.92 | 6.95 | 6.84 | 1046929 |
| 1738798800 | 6.98 | 0.52 | 8.05 | 6.65 | 6.99 | 6.65 | 1601014 |
| 1738712400 | 6.46 | 0.01 | 0.16 | 6.46 | 6.48 | 6.42 | 661365 |
| 1738626000 | 6.45 | -0.03 | -0.46 | 6.3 | 6.46 | 6.3 | 672270 |
| 1738366800 | 6.48 | 0.03 | 0.47 | 6.54 | 6.57 | 6.47 | 365322 |
| 1738280400 | 6.45 | 0.04 | 0.62 | 6.47 | 6.495 | 6.42 | 429699 |
| 1738194000 | 6.41 | 0.04 | 0.63 | 6.4 | 6.46 | 6.3949999 | 771895 |
| 1738107600 | 6.37 | 0.08 | 1.27 | 6.2699999 | 6.455 | 6.2699999 | 994524 |
| 1738021200 | 6.29 | 0.03 | 0.48 | 6.25 | 6.3 | 6.25 | 562218 |
| 1737762000 | 6.26 | 0.15 | 2.45 | 6.2 | 6.275 | 6.2 | 435539 |
| 1737675600 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737589200 | 6.11 | -0.01 | -0.16 | 6.16 | 6.19 | 6.1 | 622984 |
| 1737502800 | 6.12 | 0.14 | 2.34 | 6.11 | 6.1449999 | 6.075 | 369434 |
| 1737157200 | 5.98 | 0.1 | 1.70 | 5.93 | 5.99 | 5.93 | 396620 |
| 1737070800 | 5.88 | 0.13 | 2.26 | 5.83 | 5.905 | 5.83 | 401255 |
| 1736984400 | 5.75 | 0.1 | 1.77 | 5.79 | 5.79 | 5.71 | 501019 |
| 1736898000 | 5.65 | 0.07 | 1.25 | 5.63 | 5.68 | 5.63 | 444660 |
| 1736811600 | 5.58 | 0.02 | 0.36 | 5.53 | 5.59 | 5.5215 | 492774 |
| 1736552400 | 5.5599999 | -0.2 | -3.47 | 5.67 | 5.69 | 5.5599999 | 1532456 |
| 1736379600 | 5.76 | -0.03 | -0.52 | 5.73 | 5.76 | 5.67 | 634115 |
| 1736293200 | 5.79 | -0.02 | -0.34 | 5.88 | 5.9 | 5.78 | 299470 |
| 1736206800 | 5.8099999 | -0.03 | -0.51 | 5.89 | 5.9 | 5.8099999 | 293581 |
| 1735947600 | 5.84 | 0.03 | 0.52 | 5.83 | 5.86 | 5.79 | 364644 |
| 1735861200 | 5.8099999 | 0.02 | 0.35 | 5.7699999 | 5.86 | 5.75 | 741956 |
| 1735688400 | 5.79 | -0.04 | -0.69 | 5.84 | 5.89 | 5.78 | 227258 |
| 1735602000 | 5.83 | -0.03 | -0.51 | 5.8099999 | 5.88 | 5.75 | 650291 |
| 1735342800 | 5.86 | 0 | 0.00 | 5.89 | 5.9 | 5.82 | 482541 |
| 1735256400 | 5.86 | 0.06 | 1.03 | 5.8099999 | 5.88 | 5.8099999 | 377318 |
| 1735077840 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.7602 | 205441 |
| 1734997200 | 5.7699999 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.69 | 359058 |
| 1734738000 | 5.73 | 0.04 | 0.70 | 5.64 | 5.78 | 5.64 | 426878 |
| 1734651600 | 5.69 | 0 | 0.00 | 5.74 | 5.8 | 5.67 | 608076 |
| 1734565200 | 5.69 | -0.06 | -1.04 | 5.83 | 5.94 | 5.68 | 531489 |
| 1734478800 | 5.75 | -0.18 | -3.04 | 5.79 | 5.83 | 5.74 | 341846 |
| 1734392400 | 5.93 | -0.01 | -0.17 | 5.94 | 5.95 | 5.9 | 389336 |
| 1734133200 | 5.94 | -0.07 | -1.16 | 5.98 | 5.985 | 5.94 | 336454 |
| 1734046800 | 6.01 | -0.11 | -1.80 | 5.97 | 6.0599999 | 5.97 | 265987 |
| 1733960400 | 6.12 | 0.08 | 1.32 | 6.11 | 6.135 | 6.075 | 301657 |
| 1733874000 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6.04 | 333606 |
| 1733787600 | 6.1 | -0.06 | -0.97 | 6.17 | 6.18 | 6.1 | 511736 |
| 1733528400 | 6.16 | -0.08 | -1.28 | 6.21 | 6.22 | 6.1339 | 380510 |
| 1733442000 | 6.24 | 0.04 | 0.65 | 6.26 | 6.2699999 | 6.23 | 378451 |
| 1733355600 | 6.2 | -0.05 | -0.80 | 6.21 | 6.21 | 6.165 | 490298 |
| 1733269200 | 6.25 | 0.08 | 1.30 | 6.24 | 6.26 | 6.205 | 417228 |
| 1733182800 | 6.17 | 0.09 | 1.48 | 6.13 | 6.22 | 6.1249 | 672685 |
| 1732917840 | 6.08 | 0.15 | 2.53 | 5.98 | 6.08 | 5.98 | 273800 |
| 1732750800 | 5.93 | -0.04 | -0.67 | 5.96 | 5.96 | 5.91 | 508764 |
| 1732664400 | 5.97 | -0.11 | -1.81 | 6.0199999 | 6.0199999 | 5.94 | 376737 |
| 1732578000 | 6.08 | 0.04 | 0.66 | 6.09 | 6.09 | 6.015 | 486304 |
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
