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 | -1.2 | -19.3236714976 | 6.21 | 6.63 | 4.85 | 30681242 | 5.526022 | CS |
| 4 | -0.77 | -13.321799308 | 5.78 | 7.67 | 4.85 | 22335936 | 6.00596029 | CS |
| 12 | -3.04 | -37.7639751553 | 8.05 | 8.5173 | 4.66 | 17995609 | 6.25080425 | CS |
| 26 | -3.56 | -41.5402567095 | 8.57 | 17.447508 | 4.66 | 15267656 | 8.30665299 | CS |
| 52 | -22 | -81.451314328 | 27.01 | 30.86 | 4.66 | 9990567 | 11.33157335 | CS |
| 156 | -90.55 | -94.7572205944 | 95.56 | 125.48 | 4.66 | 5235057 | 29.48370485 | CS |
| 260 | -78.24 | -93.981981982 | 83.25 | 142.3312 | 4.66 | 4800904 | 32.97840881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 5.04 | -0.08 | -1.56 | 4.92 | 5.25 | 4.76 | 17112834 |
| 1741218000 | 5.12 | -0.15 | -2.85 | 5.29 | 5.33 | 4.85 | 30234458 |
| 1741131600 | 5.2699999 | 0.09 | 1.74 | 5.09 | 5.46 | 4.98 | 16794440 |
| 1741045200 | 5.18 | -0.6 | -10.38 | 5.85 | 6.08 | 5.05 | 24079808 |
| 1740786000 | 5.78 | -0.12 | -2.03 | 5.8099999 | 6.1449999 | 5.5 | 48914259 |
| 1740699600 | 5.9 | -0.24 | -3.91 | 6.21 | 6.63 | 5.85 | 33383246 |
| 1740613200 | 6.14 | 0.4 | 6.97 | 5.87 | 6.16 | 5.7701 | 14726615 |
| 1740526800 | 5.74 | -0.59 | -9.32 | 6.15 | 6.24 | 5.64 | 14789334 |
| 1740440400 | 6.33 | -0.51 | -7.46 | 6.85 | 6.85 | 6.21 | 20830385 |
| 1740181200 | 6.84 | -0.64 | -8.56 | 7.43 | 7.53 | 6.58 | 24732138 |
| 1740094800 | 7.48 | 0.54 | 7.78 | 7.395 | 7.67 | 6.95 | 33121725 |
| 1740008400 | 6.94 | 0.22 | 3.27 | 6.59 | 7.22 | 6.47 | 20574366 |
| 1739922000 | 6.72 | 0.54 | 8.74 | 6.24 | 7.155 | 6.21 | 31900401 |
| 1739576400 | 6.18 | 0.29 | 4.92 | 5.98 | 6.2699999 | 5.89 | 15611532 |
| 1739490000 | 5.89 | 0.75 | 14.59 | 5.39 | 6.125 | 5.39 | 27013826 |
| 1739403600 | 5.14 | 0.08 | 1.58 | 5 | 5.1686 | 4.92 | 11845711 |
| 1739317200 | 5.0599999 | -0.36 | -6.64 | 5.25 | 5.43 | 5.04 | 12450911 |
| 1739230800 | 5.42 | 0.09 | 1.69 | 5.44 | 5.5199999 | 5.285 | 10186436 |
| 1738971600 | 5.33 | -0.58 | -9.81 | 5.89 | 5.9 | 5.28 | 18974352 |
| 1738885200 | 5.91 | 0.11 | 1.90 | 5.78 | 6.0199999 | 5.68 | 14218833 |
| 1738798800 | 5.8 | -0.12 | -2.03 | 5.89 | 6.17 | 5.71 | 10884732 |
| 1738712400 | 5.92 | 0.3 | 5.34 | 5.7 | 5.95 | 5.46 | 11451518 |
| 1738626000 | 5.62 | -0.51 | -8.32 | 5.75 | 5.995 | 5.51 | 14552310 |
| 1738366800 | 6.13 | 0.04 | 0.66 | 6.1 | 6.7978 | 6.04 | 27547886 |
| 1738280400 | 6.09 | 0.09 | 1.50 | 6.2001 | 6.45 | 5.55 | 29525534 |
| 1738194000 | 6 | 0 | 0.00 | 6.04 | 6.275 | 5.82 | 14459732 |
| 1738107600 | 6 | -0.05 | -0.83 | 6.17 | 6.17 | 5.71 | 12657667 |
| 1738021200 | 6.05 | -0.62 | -9.30 | 6.54 | 6.78 | 5.9528 | 17088705 |
| 1737762000 | 6.67 | 0.49 | 7.93 | 6.2 | 6.67 | 6.08 | 13638001 |
| 1737675600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1737589200 | 6.18 | -0.1 | -1.59 | 6.3 | 6.5599999 | 6.165 | 9503126 |
| 1737502800 | 6.28 | 0 | 0.00 | 6.1987 | 6.4898999 | 5.73 | 15340090 |
| 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 |
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
