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 | -0.55 | -9.73451327434 | 5.65 | 5.65 | 5.1 | 255203 | 5.34617424 | CS |
| 4 | 0.24 | 4.93827160494 | 4.86 | 5.78 | 4.8 | 395206 | 5.35763207 | CS |
| 12 | -0.49 | -8.7656529517 | 5.59 | 5.79 | 4.67 | 460133 | 5.28334945 | CS |
| 26 | 0.27 | 5.5900621118 | 4.83 | 5.8 | 4.615 | 484125 | 5.25178414 | CS |
| 52 | 1.31 | 34.5646437995 | 3.79 | 5.8 | 2.31 | 571071 | 4.47254124 | CS |
| 156 | -14.3 | -73.7113402062 | 19.4 | 22.94 | 2.31 | 507644 | 10.51090984 | CS |
| 260 | -1.26 | -19.8113207547 | 6.36 | 23.925 | 2.31 | 444956 | 10.80322735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 5.12 | -0.09 | -1.73 | 5.21 | 5.3 | 5.115 | 190892 |
| 1731714000 | 5.21 | -0.18 | -3.34 | 5.39 | 5.43 | 5.1849999 | 363372 |
| 1731627600 | 5.39 | -0.1 | -1.82 | 5.5 | 5.5599999 | 5.385 | 234731 |
| 1731541200 | 5.49 | -0.04 | -0.72 | 5.43 | 5.54 | 5.39 | 277718 |
| 1731454800 | 5.53 | -0.15 | -2.64 | 5.65 | 5.65 | 5.48 | 225982 |
| 1731368400 | 5.68 | 0.11 | 1.97 | 5.68 | 5.765 | 5.53 | 302612 |
| 1731109200 | 5.57 | -0.04 | -0.71 | 5.58 | 5.61 | 5.43 | 272854 |
| 1731022800 | 5.61 | -0.04 | -0.71 | 5.65 | 5.7699999 | 5.58 | 356532 |
| 1730936400 | 5.65 | 0.12 | 2.17 | 5.67 | 5.78 | 5.39 | 987791 |
| 1730850000 | 5.53 | 0.23 | 4.34 | 5.35 | 5.6449999 | 4.8 | 1209816 |
| 1730763600 | 5.3 | 0.13 | 2.51 | 5.22 | 5.35 | 5.15 | 432229 |
| 1730500800 | 5.17 | 0.18 | 3.61 | 5.07 | 5.17 | 5.065 | 444086 |
| 1730414400 | 4.99 | -0.07 | -1.38 | 5.11 | 5.11 | 4.95 | 238459 |
| 1730328000 | 5.0599999 | -0.1 | -1.94 | 5.15 | 5.2 | 5.05 | 197110 |
| 1730241600 | 5.16 | -0.01 | -0.19 | 5.09 | 5.215 | 5.0599999 | 290201 |
| 1730155200 | 5.17 | -0.15 | -2.82 | 5.38 | 5.45 | 5.16 | 271191 |
| 1729896000 | 5.32 | 0.23 | 4.52 | 5.16 | 5.425 | 5.08 | 770170 |
| 1729809600 | 5.09 | 0.16 | 3.25 | 4.94 | 5.125 | 4.9 | 402253 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.89 | 4.955 | 4.87 | 372902 |
| 1729636800 | 4.91 | 0.01 | 0.20 | 4.85 | 5 | 4.85 | 162522 |
| 1729550400 | 4.9 | -0.15 | -2.97 | 5.04 | 5.0599999 | 4.89 | 561864 |
| 1729291200 | 5.05 | 0.05 | 1.00 | 5.05 | 5.17 | 5 | 514415 |
| 1729204800 | 5 | 0.02 | 0.40 | 4.96 | 5.045 | 4.91 | 336420 |
| 1729118400 | 4.98 | 0.15 | 3.11 | 4.9 | 5.055 | 4.89 | 517245 |
| 1729032000 | 4.83 | -0.19 | -3.78 | 5 | 5.11 | 4.67 | 1855371 |
| 1728945600 | 5.0199999 | -0.11 | -2.14 | 5.11 | 5.14 | 5.0199999 | 255989 |
| 1728686400 | 5.13 | 0.01 | 0.20 | 5.12 | 5.25 | 5.08 | 492344 |
| 1728600000 | 5.12 | 0.02 | 0.39 | 5.1 | 5.17 | 5.0199999 | 259362 |
| 1728513600 | 5.1 | 0 | 0.00 | 5.0599999 | 5.14 | 5.04 | 252481 |
| 1728427200 | 5.1 | -0.01 | -0.20 | 5.12 | 5.235 | 5.0205 | 269355 |
| 1728340800 | 5.11 | -0.1 | -1.92 | 5.21 | 5.225 | 5.08 | 226297 |
| 1728081600 | 5.21 | 0.07 | 1.36 | 5.18 | 5.29 | 5.11 | 228247 |
| 1727995200 | 5.14 | -0.13 | -2.47 | 5.21 | 5.21 | 5.085 | 268349 |
| 1727908800 | 5.2699999 | 0.08 | 1.54 | 5.19 | 5.3099999 | 5.1723 | 214096 |
| 1727822400 | 5.19 | -0.06 | -1.14 | 5.26 | 5.26 | 5.05 | 397943 |
| 1727736000 | 5.25 | -0.08 | -1.50 | 5.32 | 5.37 | 5.195 | 371439 |
| 1727476800 | 5.33 | 0.07 | 1.33 | 5.3099999 | 5.46 | 5.22 | 323678 |
| 1727390400 | 5.26 | 0.04 | 0.77 | 5.25 | 5.33 | 5.22 | 335458 |
| 1727304000 | 5.22 | -0.05 | -0.95 | 5.3099999 | 5.335 | 5.18 | 268261 |
| 1727217600 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.3099999 | 5.18 | 193384 |
| 1727131200 | 5.18 | 0.03 | 0.58 | 5.2 | 5.28 | 5.14 | 312470 |
| 1726872000 | 5.15 | -0.15 | -2.83 | 5.25 | 5.29 | 5.13 | 775759 |
| 1726785600 | 5.3 | 0.06 | 1.15 | 5.36 | 5.4 | 5.29 | 292385 |
| 1726699200 | 5.24 | -0.11 | -2.06 | 5.39 | 5.5 | 5.24 | 349533 |
| 1726612800 | 5.35 | 0.02 | 0.38 | 5.37 | 5.415 | 5.29 | 424122 |
| 1726526400 | 5.33 | -0.17 | -3.09 | 5.5 | 5.5 | 5.265 | 405740 |
| 1726267200 | 5.5 | 0.15 | 2.80 | 5.39 | 5.535 | 5.36 | 497527 |
| 1726180800 | 5.35 | 0.29 | 5.73 | 5.0599999 | 5.39 | 5.0199999 | 742572 |
| 1726094400 | 5.0599999 | -0.44 | -8.00 | 5.5 | 5.5 | 4.83 | 1585784 |
| 1726008000 | 5.5 | -0.05 | -0.90 | 5.54 | 5.54 | 5.38 | 493266 |
| 1725921600 | 5.55 | 0.05 | 0.91 | 5.49 | 5.6 | 5.43 | 758199 |
| 1725662400 | 5.5 | -0.11 | -1.96 | 5.57 | 5.61 | 5.4414 | 627778 |
| 1725576000 | 5.61 | 0.03 | 0.54 | 5.63 | 5.675 | 5.525 | 388939 |
| 1725489600 | 5.58 | 0.11 | 2.01 | 5.45 | 5.6501 | 5.43 | 775509 |
| 1725403200 | 5.47 | -0.05 | -0.91 | 5.46 | 5.5975 | 5.4 | 807989 |
| 1725057600 | 5.5199999 | -0.19 | -3.33 | 5.76 | 5.76 | 5.5 | 502507 |
| 1724971200 | 5.71 | 0.18 | 3.25 | 5.5599999 | 5.79 | 5.5 | 696753 |
| 1724884800 | 5.53 | -0.05 | -0.90 | 5.5599999 | 5.6 | 5.5 | 403089 |
| 1724798400 | 5.58 | -0.07 | -1.24 | 5.59 | 5.705 | 5.5609 | 410663 |
| 1724712000 | 5.65 | 0.03 | 0.53 | 5.69 | 5.69 | 5.54 | 968199 |
| 1724452800 | 5.62 | 0.13 | 2.37 | 5.49 | 5.692 | 5.4887 | 530295 |
| 1724366400 | 5.49 | -0.1 | -1.79 | 5.6 | 5.6 | 5.47 | 384128 |
| 1724280000 | 5.59 | -0.03 | -0.53 | 5.65 | 5.65 | 5.492 | 383809 |
| 1724193600 | 5.62 | -0.16 | -2.77 | 5.79 | 5.8 | 5.545 | 429611 |
| 1724107200 | 5.78 | 0.2 | 3.58 | 5.59 | 5.78 | 5.5599999 | 691749 |
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
