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 | -0.025 | -0.366837857667 | 6.815 | 6.89 | 6.66 | 2783280 | 6.77075737 | DR |
| 4 | 0.18 | 2.72314674735 | 6.61 | 7.04 | 6.38 | 2464222 | 6.75165517 | DR |
| 12 | 0.43 | 6.76100628931 | 6.36 | 7.04 | 6.11 | 2017483 | 6.5691162 | DR |
| 26 | 1.36 | 25.0460405157 | 5.43 | 7.04 | 5.09 | 2194792 | 6.20264308 | DR |
| 52 | 2.04 | 42.9473684211 | 4.75 | 7.04 | 4.67 | 2368202 | 5.89604053 | DR |
| 156 | -2.13 | -23.8789237668 | 8.92 | 9.855 | 4.32 | 2437719 | 5.79378369 | DR |
| 260 | 3.06 | 82.0375335121 | 3.73 | 9.96 | 2.5 | 2078389 | 5.86882222 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.88 | 0.07 | 1.03 | 6.85 | 6.89 | 6.831234 | 2962862 |
| 1732059600 | 6.81 | 0.11 | 1.64 | 6.735 | 6.82 | 6.73 | 1702524 |
| 1731973200 | 6.7 | -0.02 | -0.30 | 6.675 | 6.72 | 6.66 | 4143878 |
| 1731714000 | 6.72 | -0.07 | -1.03 | 6.765 | 6.765 | 6.69 | 2793531 |
| 1731627600 | 6.79 | -0.08 | -1.16 | 6.815 | 6.82 | 6.79 | 2313605 |
| 1731541200 | 6.87 | -0.05 | -0.72 | 6.86 | 6.88 | 6.78 | 3655376 |
| 1731454800 | 6.92 | -0.08 | -1.14 | 6.9 | 6.95 | 6.885 | 3268890 |
| 1731368400 | 7 | 0.15 | 2.19 | 6.885 | 7.04 | 6.8601 | 4225218 |
| 1731109200 | 6.85 | 0.05 | 0.74 | 6.82 | 6.89 | 6.82 | 1543416 |
| 1731022800 | 6.8 | -0.02 | -0.29 | 6.785 | 6.805 | 6.74 | 2050853 |
| 1730936400 | 6.82 | 0.3 | 4.60 | 6.745 | 6.825 | 6.745 | 2599893 |
| 1730850000 | 6.5199999 | 0.09 | 1.40 | 6.475 | 6.545 | 6.47 | 1492640 |
| 1730763600 | 6.43 | -0.07 | -1.08 | 6.42 | 6.45 | 6.38 | 862245 |
| 1730500800 | 6.5 | 0.02 | 0.31 | 6.53 | 6.5599999 | 6.48 | 1650482 |
| 1730414400 | 6.48 | -0.2 | -2.99 | 6.575 | 6.58 | 6.47 | 2127895 |
| 1730328000 | 6.68 | -0.06 | -0.89 | 6.755 | 6.78 | 6.66 | 2251642 |
| 1730241600 | 6.74 | -0.01 | -0.15 | 6.715 | 6.75 | 6.69 | 2618332 |
| 1730155200 | 6.75 | 0.19 | 2.90 | 6.725 | 6.77 | 6.725 | 1892988 |
| 1729896000 | 6.5599999 | -0.03 | -0.46 | 6.59 | 6.59 | 6.54 | 2871666 |
| 1729809600 | 6.59 | -0.02 | -0.30 | 6.61 | 6.61 | 6.57 | 2256494 |
| 1729723200 | 6.61 | 0.02 | 0.30 | 6.59 | 6.61 | 6.57 | 2469305 |
| 1729636800 | 6.59 | -0.02 | -0.30 | 6.565 | 6.59 | 6.5599999 | 2425347 |
| 1729550400 | 6.61 | -0.08 | -1.20 | 6.6 | 6.63 | 6.555 | 1720549 |
| 1729291200 | 6.69 | 0.34 | 5.35 | 6.54 | 6.73 | 6.5 | 3160598 |
| 1729204800 | 6.35 | -0.07 | -1.09 | 6.3 | 6.39 | 6.11 | 3324052 |
| 1729118400 | 6.42 | 0.04 | 0.63 | 6.39 | 6.455 | 6.385 | 2004310 |
| 1729032000 | 6.38 | -0.22 | -3.33 | 6.4 | 6.42 | 6.37 | 3206824 |
| 1728945600 | 6.6 | 0.23 | 3.61 | 6.5199999 | 6.61 | 6.515 | 1572290 |
| 1728686400 | 6.37 | 0.1 | 1.59 | 6.3 | 6.38 | 6.28 | 1539841 |
| 1728600000 | 6.2699999 | -0.15 | -2.34 | 6.285 | 6.3099999 | 6.23 | 2424208 |
| 1728513600 | 6.42 | 0.05 | 0.78 | 6.36 | 6.43 | 6.34 | 1271593 |
| 1728427200 | 6.37 | -0.02 | -0.31 | 6.3099999 | 6.38 | 6.305 | 2109111 |
| 1728340800 | 6.39 | -0.05 | -0.78 | 6.36 | 6.42 | 6.34 | 900062 |
| 1728081600 | 6.44 | 0.06 | 0.94 | 6.45 | 6.46 | 6.42 | 1909010 |
| 1727995200 | 6.38 | -0.11 | -1.69 | 6.38 | 6.4 | 6.345 | 1846758 |
| 1727908800 | 6.49 | -0.09 | -1.37 | 6.4625 | 6.5199999 | 6.43 | 1526380 |
| 1727822400 | 6.58 | 0.1 | 1.54 | 6.48 | 6.6 | 6.47 | 1808604 |
| 1727735520 | 6.48 | 0.01 | 0.15 | 6.48 | 6.5 | 6.43 | 2031504 |
| 1727476800 | 6.47 | -0.13 | -1.97 | 6.54 | 6.54 | 6.46 | 2108419 |
| 1727390400 | 6.6 | 0.14 | 2.17 | 6.69 | 6.725 | 6.575 | 2249899 |
| 1727304000 | 6.46 | 0 | 0.00 | 6.46 | 6.5 | 6.4349999 | 1835525 |
| 1727217600 | 6.46 | 0.03 | 0.47 | 6.44 | 6.48 | 6.4 | 1561223 |
| 1727131200 | 6.43 | -0.04 | -0.62 | 6.43 | 6.46 | 6.392 | 966578 |
| 1726872000 | 6.47 | 0 | 0.00 | 6.47 | 6.4701 | 6.38 | 2323658 |
| 1726785600 | 6.47 | 0.1 | 1.57 | 6.44 | 6.48 | 6.43 | 1808373 |
| 1726699200 | 6.37 | -0.13 | -2.00 | 6.4 | 6.455 | 6.35 | 1452929 |
| 1726612800 | 6.5 | -0.08 | -1.22 | 6.59 | 6.62 | 6.46 | 1507041 |
| 1726526400 | 6.58 | 0.02 | 0.30 | 6.59 | 6.61 | 6.545 | 756381 |
| 1726267200 | 6.5599999 | 0.2 | 3.14 | 6.55 | 6.595 | 6.55 | 966045 |
| 1726180800 | 6.36 | 0.17 | 2.75 | 6.36 | 6.38 | 6.3 | 1321878 |
| 1726094400 | 6.19 | -0.14 | -2.21 | 6.18 | 6.21 | 6.12 | 1764849 |
| 1726008000 | 6.33 | 0.12 | 1.93 | 6.3099999 | 6.35 | 6.2842 | 1696758 |
| 1725921600 | 6.21 | -0.04 | -0.64 | 6.2 | 6.225 | 6.18 | 1531151 |
| 1725662400 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.2345 | 1480241 |
| 1725576000 | 6.3 | 0.03 | 0.48 | 6.3 | 6.33 | 6.29 | 1257150 |
| 1725489600 | 6.2699999 | -0.07 | -1.10 | 6.2 | 6.28 | 6.1849999 | 1639009 |
| 1725403200 | 6.34 | -0.09 | -1.40 | 6.41 | 6.42 | 6.315 | 1191071 |
| 1725057600 | 6.43 | -0.01 | -0.16 | 6.42 | 6.45 | 6.39 | 1423342 |
| 1724971200 | 6.44 | 0.08 | 1.26 | 6.36 | 6.5 | 6.36 | 1655200 |
| 1724884800 | 6.36 | 0.18 | 2.91 | 6.3 | 6.39 | 6.3 | 2777657 |
| 1724798400 | 6.18 | -0.01 | -0.16 | 6.17 | 6.2 | 6.1449999 | 836597 |
| 1724712000 | 6.19 | 0.06 | 0.98 | 6.15 | 6.2 | 6.15 | 750355 |
| 1724452800 | 6.13 | -0.01 | -0.16 | 6.11 | 6.175 | 6.09 | 1262432 |
| 1724366400 | 6.14 | -0.12 | -1.92 | 6.13 | 6.1795 | 6.13 | 1251724 |
| 1724280000 | 6.26 | 0.09 | 1.46 | 6.17 | 6.28 | 6.17 | 935613 |
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
Premium
