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 | 0.04 | 0.626959247649 | 6.38 | 6.6 | 6.28 | 6335931 | 6.39722839 | DR |
| 4 | 1.36 | 26.8774703557 | 5.06 | 6.6 | 5.06 | 5501110 | 6.02847212 | DR |
| 12 | 1.52 | 31.0204081633 | 4.9 | 6.6 | 4.43 | 3940027 | 5.37868843 | DR |
| 26 | 1.58 | 32.6446280992 | 4.84 | 6.6 | 4.43 | 3301789 | 5.13734887 | DR |
| 52 | 2.26 | 54.3269230769 | 4.16 | 6.6 | 4.12 | 2940412 | 4.97874808 | DR |
| 156 | 3.37 | 110.491803279 | 3.05 | 6.6 | 2.26 | 4073637 | 3.63701301 | DR |
| 260 | 2.8 | 77.3480662983 | 3.62 | 6.6 | 1.78 | 5433211 | 3.25685228 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 6.37 | -0.1 | -1.55 | 6.25 | 6.45 | 6.13 | 8397706 |
| 1741045200 | 6.47 | 0.09 | 1.41 | 6.5599999 | 6.6 | 6.44 | 8618043 |
| 1740786000 | 6.38 | 0.01 | 0.16 | 6.39 | 6.44 | 6.34 | 4082213 |
| 1740699600 | 6.37 | -0.06 | -0.93 | 6.39 | 6.4253 | 6.34 | 7524316 |
| 1740613200 | 6.43 | 0.11 | 1.74 | 6.415 | 6.5 | 6.38 | 4842853 |
| 1740526800 | 6.32 | 0.18 | 2.93 | 6.38 | 6.39 | 6.28 | 6612232 |
| 1740440400 | 6.14 | 0.11 | 1.82 | 6.21 | 6.22 | 6.14 | 4959782 |
| 1740181200 | 6.03 | 0 | 0.00 | 6.1 | 6.11 | 6.03 | 3180276 |
| 1740094800 | 6.03 | 0.05 | 0.84 | 6.09 | 6.115 | 5.98 | 7559876 |
| 1740008400 | 5.98 | -0.12 | -1.97 | 6.04 | 6.07 | 5.95 | 6688065 |
| 1739922000 | 6.1 | 0.08 | 1.33 | 6.09 | 6.19 | 6.09 | 8014598 |
| 1739576400 | 6.0199999 | 0.1 | 1.69 | 6.03 | 6.055 | 6 | 3632712 |
| 1739490000 | 5.92 | -0.03 | -0.50 | 5.93 | 5.95 | 5.88 | 2565843 |
| 1739403600 | 5.95 | 0.12 | 2.06 | 5.91 | 5.975 | 5.8949999 | 5302398 |
| 1739317200 | 5.83 | 0.24 | 4.29 | 5.75 | 5.83 | 5.745 | 4713929 |
| 1739230800 | 5.59 | -0.06 | -1.06 | 5.65 | 5.65 | 5.57 | 4450844 |
| 1738971600 | 5.65 | -0.12 | -2.08 | 5.73 | 5.74 | 5.625 | 3824497 |
| 1738885200 | 5.7699999 | 0.15 | 2.67 | 5.68 | 5.82 | 5.64 | 7517325 |
| 1738798800 | 5.62 | 0.49 | 9.55 | 5.535 | 5.64 | 5.5133 | 7358949 |
| 1738712400 | 5.13 | 0.18 | 3.64 | 5.0599999 | 5.15 | 5.0599999 | 2556098 |
| 1738626000 | 4.95 | -0.14 | -2.75 | 4.88 | 5.01 | 4.85 | 3127581 |
| 1738366800 | 5.09 | -0.11 | -2.12 | 5.12 | 5.14 | 5.05 | 2919663 |
| 1738280400 | 5.2 | 0.06 | 1.17 | 5.17 | 5.23 | 5.15 | 2485942 |
| 1738194000 | 5.14 | 0.03 | 0.59 | 5.12 | 5.19 | 5.12 | 3116030 |
| 1738107600 | 5.11 | -0.03 | -0.58 | 5.1 | 5.1189 | 5.05 | 2499269 |
| 1738021200 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 3316720 |
| 1737762000 | 5.08 | 0.22 | 4.53 | 5.07 | 5.09 | 5.07 | 2501249 |
| 1737675600 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737589200 | 4.86 | -0.09 | -1.82 | 4.92 | 4.92 | 4.85 | 3980525 |
| 1737502800 | 4.95 | 0.06 | 1.23 | 4.95 | 4.96 | 4.925 | 3386960 |
| 1737157200 | 4.89 | 0 | 0.00 | 4.89 | 4.93 | 4.87 | 1891195 |
| 1737070800 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.85 | 2063157 |
| 1736984400 | 4.87 | 0.06 | 1.25 | 4.87 | 4.91 | 4.85 | 3061827 |
| 1736898000 | 4.8099999 | 0.16 | 3.44 | 4.76 | 4.82 | 4.7401 | 3349179 |
| 1736811600 | 4.65 | 0.03 | 0.65 | 4.6 | 4.66 | 4.5807 | 2640300 |
| 1736552400 | 4.62 | -0.04 | -0.86 | 4.68 | 4.7 | 4.61 | 2685400 |
| 1736379600 | 4.66 | -0.03 | -0.64 | 4.6391 | 4.67 | 4.6201 | 2074787 |
| 1736293200 | 4.69 | 0.06 | 1.30 | 4.725 | 4.74 | 4.67 | 4032700 |
| 1736206800 | 4.63 | 0.14 | 3.12 | 4.575 | 4.69 | 4.57 | 5376539 |
| 1735947600 | 4.49 | 0.03 | 0.67 | 4.49 | 4.5 | 4.46 | 3162809 |
| 1735861200 | 4.46 | -0.1 | -2.19 | 4.47 | 4.48 | 4.43 | 3025222 |
| 1735688400 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.53 | 1916184 |
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.53 | 4.5599999 | 4.5 | 3321389 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.525 | 4.5599999 | 4.48 | 4561051 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3494894 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.4801 | 4.555 | 4.4801 | 5452740 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2906155 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.7 | 4.76 | 4.57 | 5064194 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4700838 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.87 | 4.9 | 4.86 | 1923563 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.885 | 4.91 | 4.86 | 1901148 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.875 | 4.91 | 4.84 | 3206894 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.875 | 4.88 | 4.83 | 2112564 |
| 1733874000 | 4.89 | 0.03 | 0.62 | 4.9 | 4.91 | 4.87 | 1705675 |
| 1733787600 | 4.86 | -0.01 | -0.21 | 4.9 | 4.92 | 4.85 | 2997850 |
| 1733528400 | 4.87 | -0.02 | -0.41 | 4.915 | 4.92 | 4.84 | 2820219 |
| 1733442000 | 4.89 | 0.2 | 4.26 | 4.8964 | 4.94 | 4.88 | 4131388 |
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
