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 | 0.72 | 12.8801431127 | 5.59 | 7.21 | 4.66 | 28197095 | 5.90999353 | CS |
| 4 | -0.66 | -9.46915351506 | 6.97 | 8.09 | 4.66 | 17567706 | 6.44853457 | CS |
| 12 | -8.79 | -58.2119205298 | 15.1 | 15.975 | 4.66 | 14038595 | 8.24791741 | CS |
| 26 | -18.02 | -74.0649404028 | 24.33 | 24.96 | 4.66 | 11953206 | 10.19884866 | CS |
| 52 | -25.49 | -80.1572327044 | 31.8 | 37.29 | 4.66 | 8118985 | 14.47120826 | CS |
| 156 | -99.36 | -94.0285795401 | 105.67 | 125.48 | 4.66 | 4484902 | 35.10599289 | CS |
| 260 | -76.94 | -92.4204204204 | 83.25 | 142.3312 | 4.66 | 4228688 | 37.77231947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 6.28 | -0.48 | -7.10 | 6.82 | 7.23 | 6.19 | 20446452 |
| 1737070800 | 6.76 | 0.08 | 1.20 | 6.64 | 7.21 | 6.32 | 31557973 |
| 1736984400 | 6.68 | 1.86 | 38.59 | 5.47 | 6.7 | 5.425 | 45013949 |
| 1736898000 | 4.82 | -0.09 | -1.83 | 5.17 | 5.2 | 4.66 | 20205427 |
| 1736811600 | 4.91 | -0.17 | -3.35 | 5.125 | 5.13 | 4.8099999 | 16289822 |
| 1736552400 | 5.08 | -0.82 | -13.90 | 5.59 | 5.6769 | 5.05 | 27918305 |
| 1736379600 | 5.9 | -1.17 | -16.55 | 6.84 | 6.84 | 5.89 | 28745137 |
| 1736293200 | 7.07 | -0.28 | -3.81 | 7.52 | 7.8799 | 7.0505 | 10689197 |
| 1736206800 | 7.35 | 0.18 | 2.51 | 7.525 | 8.055 | 7.33 | 16150585 |
| 1735947600 | 7.17 | 0.54 | 8.14 | 6.6937 | 7.21 | 6.67 | 12725683 |
| 1735861200 | 6.63 | -0.03 | -0.45 | 6.77 | 7.14 | 6.55 | 10874524 |
| 1735688400 | 6.66 | -0.09 | -1.33 | 6.83 | 7.05 | 6.51 | 13239595 |
| 1735602000 | 6.75 | -0.54 | -7.41 | 7.11 | 7.17 | 6.72 | 15981915 |
| 1735342800 | 7.29 | -0.55 | -7.02 | 7.8 | 7.8141 | 7.055 | 9763633 |
| 1735256400 | 7.84 | 0.09 | 1.16 | 7.6 | 8.09 | 7.402 | 10463970 |
| 1735077840 | 7.75 | 0 | 0.00 | 7.86 | 7.86 | 7.4 | 4473616 |
| 1734997200 | 7.75 | 0.71 | 10.09 | 7.14 | 7.805 | 7.12 | 12107773 |
| 1734738000 | 7.04 | 0.04 | 0.57 | 6.97 | 7.505 | 6.8 | 12449903 |
| 1734651600 | 7 | -0.27 | -3.71 | 7.535 | 7.74 | 6.821 | 9369394 |
| 1734565200 | 7.27 | -0.58 | -7.39 | 8 | 8.38 | 7.045 | 10581696 |
| 1734478800 | 7.85 | -0.15 | -1.88 | 7.8785 | 8.24 | 7.8 | 7063645 |
| 1734392400 | 8 | -0.25 | -3.03 | 8.23 | 8.23 | 7.8 | 8680616 |
| 1734133200 | 8.25 | 0.17 | 2.10 | 7.9051 | 8.5173 | 7.86 | 8888580 |
| 1734046800 | 8.08 | -0.21 | -2.53 | 8.05 | 8.47 | 7.96 | 7049434 |
| 1733960400 | 8.2899999 | -0.59 | -6.64 | 8.78 | 8.81 | 8.05 | 11348574 |
| 1733874000 | 8.88 | -1.19 | -11.82 | 10.07 | 10.07 | 8.8699999 | 12641179 |
| 1733787600 | 10.07 | 0.62 | 6.56 | 9.2899999 | 11.2 | 9.2899999 | 15225186 |
| 1733528400 | 9.45 | 0.15 | 1.61 | 9.48 | 9.82 | 9.35 | 5943443 |
| 1733442000 | 9.3 | -0.73 | -7.28 | 10.176 | 10.42 | 9.13 | 9080874 |
| 1733355600 | 10.03 | -0.47 | -4.48 | 10.636 | 10.65 | 9.71 | 10587227 |
| 1733269200 | 10.5 | -0.6 | -5.41 | 10.44 | 11.055 | 10.3 | 9937547 |
| 1733182800 | 11.1 | 1.52 | 15.87 | 9.66 | 11.14 | 9.57 | 18231728 |
| 1732917840 | 9.58 | 0.66 | 7.40 | 8.91 | 9.775 | 8.75 | 7617160 |
| 1732750800 | 8.92 | 0.05 | 0.56 | 8.91 | 9.23 | 8.72 | 9417111 |
| 1732664400 | 8.8699999 | -1.07 | -10.76 | 9.84 | 10.07 | 8.72 | 15432434 |
| 1732578000 | 9.94 | 1.5 | 17.77 | 9.08 | 10.19 | 8.74 | 28050893 |
| 1732318800 | 8.44 | 2 | 31.06 | 6.9319 | 8.72 | 6.82 | 33092769 |
| 1732232400 | 6.44 | 0 | 0.00 | 6.38 | 6.74 | 6.1 | 10260910 |
| 1732146000 | 6.44 | 0 | 0.00 | 6.33 | 6.9 | 6.2699999 | 11014593 |
| 1732059600 | 6.44 | -0.58 | -8.26 | 6.76 | 6.98 | 6.34 | 14900634 |
| 1731973200 | 7.02 | 0.32 | 4.78 | 6.73 | 7.36 | 6.66 | 13560206 |
| 1731714000 | 6.7 | -0.9 | -11.84 | 7.485 | 7.5393 | 6.69 | 14436181 |
| 1731627600 | 7.6 | -0.47 | -5.82 | 8.03 | 8.18 | 7.59 | 9285194 |
| 1731541200 | 8.07 | -0.29 | -3.47 | 8.36 | 8.84 | 7.96 | 12058233 |
| 1731454800 | 8.36 | -0.7 | -7.73 | 9.15 | 9.265 | 8.32 | 11496762 |
| 1731368400 | 9.06 | -0.97 | -9.67 | 10.03 | 10.03 | 8.755 | 15464860 |
| 1731109200 | 10.03 | 1.7 | 20.41 | 8.42 | 10.24 | 8.42 | 24060100 |
| 1731022800 | 8.33 | -5.38 | -39.24 | 10.4911 | 11.05 | 8.24 | 45495632 |
| 1730936400 | 13.71 | 0.84 | 6.53 | 13.13 | 13.945 | 12.6 | 10645009 |
| 1730850000 | 12.87 | -0.06 | -0.46 | 12.915 | 13.29 | 12.74 | 5280550 |
| 1730763600 | 12.93 | -0.42 | -3.15 | 13.505 | 13.5783 | 12.87 | 5058602 |
| 1730500800 | 13.35 | 0.04 | 0.30 | 13.5002 | 13.915 | 13.1 | 7712259 |
| 1730414400 | 13.31 | -1.74 | -11.56 | 15.04 | 15.045 | 13.02 | 11267443 |
| 1730328000 | 15.05 | -0.4 | -2.59 | 15 | 15.81 | 14.97 | 5866677 |
| 1730241600 | 15.45 | 0.11 | 0.72 | 15.2155 | 15.975 | 15.18 | 6839171 |
| 1730155200 | 15.34 | 0.48 | 3.23 | 15.01 | 15.795 | 14.95 | 7294844 |
| 1729896000 | 14.86 | -0.14 | -0.93 | 15.1 | 15.58 | 14.75 | 7272956 |
| 1729809600 | 15 | 0.18 | 1.21 | 15.11 | 15.48 | 14.71 | 7330579 |
| 1729723200 | 14.82 | -0.59 | -3.83 | 15.26 | 15.68 | 14.22 | 10878426 |
| 1729636800 | 15.41 | 0.02 | 0.13 | 15.05 | 16.07 | 14.85 | 13283114 |
| 1729550400 | 15.39 | -0.62 | -3.87 | 15.89 | 15.95 | 14.7 | 13222975 |
| 1729291200 | 16.01 | -0.2 | -1.23 | 16.67 | 17.447508 | 15.75 | 18094577 |
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
