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 | 0.172 | 2.56486728303 | 6.706 | 7.4 | 6.518 | 13037 | 6.77368535 | DE |
| 4 | 0.7 | 11.3305276789 | 6.178 | 7.4 | 6.094 | 15129 | 6.56092779 | DE |
| 12 | 0.762 | 12.4591236102 | 6.116 | 7.4 | 5.65 | 13456 | 6.41434608 | DE |
| 26 | 0.41 | 6.33889919604 | 6.468 | 7.4 | 5.462 | 7626 | 6.37026035 | DE |
| 52 | 1.8420001 | 36.5766508454 | 5.0359999 | 7.4 | 4.62 | 7239 | 6.10563912 | DE |
| 156 | 2.439 | 54.9448073891 | 4.439 | 7.4 | 4.07 | 6771 | 5.96596843 | DE |
| 260 | 2.439 | 54.9448073891 | 4.439 | 7.4 | 4.07 | 6771 | 5.96596843 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 6.67 | -0.1 | -1.45 | 6.594 | 6.67 | 6.518 | 6382 |
| 1732224420 | 6.768 | 0.01 | 0.09 | 6.75 | 6.768 | 6.65 | 16645 |
| 1732138020 | 6.762 | 0.02 | 0.24 | 6.788 | 6.804 | 6.702 | 8766 |
| 1732051620 | 6.746 | -0.1 | -1.46 | 6.8 | 6.8 | 6.63 | 15558 |
| 1731965220 | 6.846 | -0.2 | -2.84 | 6.706 | 6.878 | 6.666 | 17832 |
| 1731705960 | 7.046 | 0.02 | 0.23 | 6.954 | 7.064 | 6.952 | 6315 |
| 1731619560 | 7.03 | 0.16 | 2.27 | 6.804 | 7.094 | 6.796 | 12280 |
| 1731533160 | 6.874 | 0.08 | 1.12 | 6.764 | 6.958 | 6.736 | 6176 |
| 1731446820 | 6.798 | -0.06 | -0.87 | 6.8 | 6.89 | 6.754 | 9291 |
| 1731360420 | 6.858 | 0.15 | 2.18 | 6.75 | 6.858 | 6.75 | 11706 |
| 1731101220 | 6.712 | -0.2 | -2.95 | 6.864 | 6.87 | 6.696 | 12855 |
| 1731014760 | 6.916 | 0.6 | 9.47 | 6.394 | 6.99 | 6.394 | 25408 |
| 1730928360 | 6.3179999 | -0.16 | -2.44 | 6.592 | 6.626 | 6.296 | 23651 |
| 1730841960 | 6.476 | 0.07 | 1.06 | 6.422 | 6.476 | 6.42 | 8864 |
| 1730755560 | 6.408 | 0.06 | 0.88 | 6.396 | 6.43 | 6.298 | 23173 |
| 1730496360 | 6.352 | 0.14 | 2.19 | 6.204 | 6.368 | 6.184 | 7665 |
| 1730409960 | 6.216 | 0.03 | 0.45 | 6.15 | 6.216 | 6.15 | 3190 |
| 1730323560 | 6.188 | -0.05 | -0.77 | 6.192 | 6.22 | 6.1 | 18196 |
| 1730237160 | 6.236 | -0.01 | -0.19 | 6.288 | 6.298 | 6.18 | 22269 |
| 1730150760 | 6.248 | 0.13 | 2.16 | 6.178 | 6.3 | 6.094 | 46348 |
| 1729888020 | 6.116 | -0.06 | -0.91 | 6.182 | 6.182 | 6.08 | 41982 |
| 1729801560 | 6.172 | -0.04 | -0.61 | 6.19 | 6.214 | 6.096 | 32068 |
| 1729715160 | 6.21 | -0.1 | -1.62 | 6.342 | 6.342 | 6.176 | 19567 |
| 1729628760 | 6.312 | -0.06 | -0.88 | 6.36 | 6.36 | 6.198 | 42265 |
| 1729542360 | 6.368 | -0.12 | -1.85 | 6.55 | 6.6 | 6.29 | 98043 |
| 1729283160 | 6.488 | -0.09 | -1.40 | 6.618 | 6.66 | 6.33 | 84434 |
| 1729196760 | 6.58 | 0.23 | 3.59 | 6.5 | 6.7 | 6.382 | 95899 |
| 1729110360 | 6.352 | 0.1 | 1.53 | 6.336 | 6.352 | 6.336 | 302 |
| 1729023960 | 6.256 | 0.04 | 0.71 | 6.234 | 6.3 | 6.234 | 3420 |
| 1728937620 | 6.212 | 0.07 | 1.14 | 6.142 | 6.212 | 6.142 | 4069 |
| 1728678360 | 6.142 | 0.03 | 0.49 | 6.18 | 6.18 | 6.132 | 1949 |
| 1728591960 | 6.112 | 0.15 | 2.45 | 6.106 | 6.112 | 6.106 | 4484 |
| 1728505560 | 5.966 | 0.06 | 1.02 | 5.9 | 5.966 | 5.9 | 181 |
| 1728419160 | 5.906 | -0.04 | -0.61 | 5.894 | 5.906 | 5.894 | 501 |
| 1728332760 | 5.942 | 0.02 | 0.37 | 5.924 | 5.942 | 5.88 | 2649 |
| 1728073560 | 5.92 | 0.14 | 2.42 | 5.814 | 5.978 | 5.814 | 2481 |
| 1727987220 | 5.78 | -0.06 | -1.06 | 5.78 | 5.78 | 5.78 | 300 |
| 1727900820 | 5.842 | -0.01 | -0.14 | 5.76 | 5.842 | 5.76 | 2030 |
| 1727814420 | 5.85 | -0.23 | -3.72 | 6.01 | 6.016 | 5.79 | 3408 |
| 1727728020 | 6.0759999 | -0.11 | -1.84 | 6.152 | 6.152 | 6.0759999 | 7253 |
| 1727468760 | 6.19 | -0.05 | -0.86 | 6.19 | 6.19 | 6.19 | 5000 |
| 1727382360 | 6.244 | 0.15 | 2.43 | 6.226 | 6.244 | 6.226 | 625 |
| 1727295960 | 6.096 | 0.01 | 0.16 | 6.098 | 6.098 | 6.094 | 1180 |
| 1727209560 | 6.086 | 0.14 | 2.35 | 5.974 | 6.086 | 5.974 | 3053 |
| 1727123160 | 5.946 | -0.18 | -2.91 | 6.106 | 6.106 | 5.946 | 3219 |
| 1726864020 | 6.124 | -0.03 | -0.49 | 6.156 | 6.156 | 6.084 | 3528 |
| 1726777560 | 6.154 | -0.08 | -1.22 | 6.2699999 | 6.2699999 | 6.114 | 7115 |
| 1726691220 | 6.23 | 0.22 | 3.63 | 6.05 | 6.23 | 6.05 | 2368 |
| 1726604760 | 6.0119999 | 0 | 0.00 | 6.008 | 6.0119999 | 6.008 | 336 |
| 1726518420 | 6.0119999 | 0.04 | 0.70 | 5.978 | 6.0119999 | 5.914 | 10357 |
| 1726259160 | 5.97 | 0.06 | 1.02 | 6.002 | 6.006 | 5.97 | 8250 |
| 1726172760 | 5.91 | 0.19 | 3.25 | 5.918 | 5.982 | 5.91 | 826 |
| 1726086360 | 5.724 | -0.25 | -4.22 | 5.65 | 5.806 | 5.65 | 801 |
| 1725999960 | 5.976 | 0.04 | 0.67 | 5.976 | 5.976 | 5.976 | 1 |
| 1725913620 | 5.936 | 0.04 | 0.71 | 5.934 | 5.936 | 5.934 | 9 |
| 1725654360 | 5.894 | -0.13 | -2.13 | 6 | 6 | 5.894 | 760 |
| 1725567960 | 6.022 | 0.06 | 0.97 | 6.022 | 6.022 | 6.022 | 80 |
| 1725481560 | 5.964 | 0.07 | 1.26 | 5.86 | 5.976 | 5.86 | 6750 |
| 1725395160 | 5.89 | -0.28 | -4.57 | 6.128 | 6.128 | 5.878 | 3038 |
| 1725308760 | 6.172 | 0.04 | 0.72 | 6.116 | 6.192 | 6.116 | 202 |
| 1725049560 | 6.128 | 0.07 | 1.12 | 6.128 | 6.128 | 6.128 | 300 |
| 1724963160 | 6.0599999 | 0.05 | 0.76 | 6.0599999 | 6.0599999 | 6.0599999 | 817 |
| 1724876760 | 6.014 | -0.02 | -0.33 | 6.002 | 6.014 | 6.002 | 1650 |
| 1724790420 | 6.034 | -0.02 | -0.33 | 6.038 | 6.038 | 6.034 | 351 |
| 1724704020 | 6.054 | -0.04 | -0.72 | 6.0519999 | 6.054 | 6.0519999 | 910 |
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
