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 | 0.09 | 1.5761821366 | 5.71 | 5.8 | 5.52 | 1913 | 5.64776428 | DE |
| 4 | -0.58 | -9.09090909091 | 6.38 | 6.4 | 5.52 | 4119 | 5.90115002 | DE |
| 12 | -0.14 | -2.3569023569 | 5.94 | 6.63 | 5.52 | 2683 | 6.06656968 | DE |
| 26 | 0.11 | 1.93321616872 | 5.69 | 6.63 | 5.33 | 2475 | 5.9247063 | DE |
| 52 | 1.165 | 25.1348435814 | 4.635 | 6.63 | 4.635 | 2665 | 5.87853219 | DE |
| 156 | 1.165 | 25.1348435814 | 4.635 | 6.63 | 4.635 | 2665 | 5.87853219 | DE |
| 260 | 1.165 | 25.1348435814 | 4.635 | 6.63 | 4.635 | 2665 | 5.87853219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1732224420 | 5.78 | 0.1 | 1.76 | 5.7 | 5.79 | 5.65 | 3536 |
| 1732138020 | 5.68 | 0.16 | 2.90 | 5.69 | 5.69 | 5.6 | 289 |
| 1732051620 | 5.5199999 | -0.06 | -1.08 | 5.64 | 5.64 | 5.5199999 | 3625 |
| 1731965220 | 5.58 | -0.11 | -1.93 | 5.71 | 5.72 | 5.58 | 203 |
| 1731705960 | 5.69 | -0.05 | -0.87 | 5.63 | 5.76 | 5.57 | 19132 |
| 1731619560 | 5.74 | -0.06 | -1.03 | 5.7 | 5.74 | 5.7 | 16 |
| 1731533160 | 5.8 | 0.02 | 0.35 | 5.79 | 5.8099999 | 5.79 | 3196 |
| 1731446820 | 5.78 | -0.08 | -1.37 | 5.76 | 5.8099999 | 5.76 | 477 |
| 1731360420 | 5.86 | -0.09 | -1.51 | 5.91 | 5.99 | 5.86 | 2668 |
| 1731101220 | 5.95 | -0.03 | -0.50 | 5.94 | 5.95 | 5.92 | 270 |
| 1731014760 | 5.98 | 0.17 | 2.93 | 5.8 | 6 | 5.8 | 18118 |
| 1730928360 | 5.8099999 | -0.35 | -5.68 | 6.22 | 6.22 | 5.8 | 6170 |
| 1730841960 | 6.16 | -0.07 | -1.12 | 6.18 | 6.2699999 | 6.16 | 16288 |
| 1730755560 | 6.23 | 0.08 | 1.30 | 6.2 | 6.2699999 | 6.17 | 2784 |
| 1730496360 | 6.15 | -0.01 | -0.16 | 6.26 | 6.26 | 6.15 | 412 |
| 1730409960 | 6.16 | -0.05 | -0.81 | 6.16 | 6.16 | 6.16 | 470 |
| 1730323560 | 6.21 | -0.06 | -0.96 | 6.2 | 6.21 | 6.2 | 101 |
| 1730237160 | 6.2699999 | -0.09 | -1.42 | 6.19 | 6.2699999 | 6.18 | 328 |
| 1730150760 | 6.36 | -0.01 | -0.16 | 6.38 | 6.4 | 6.36 | 185 |
| 1729888020 | 6.37 | 0.14 | 2.25 | 6.36 | 6.37 | 6.3099999 | 236 |
| 1729801560 | 6.23 | -0.08 | -1.27 | 6.29 | 6.29 | 6.23 | 85 |
| 1729715160 | 6.3099999 | -0.07 | -1.10 | 6.36 | 6.36 | 6.28 | 8 |
| 1729628760 | 6.38 | 0.02 | 0.31 | 6.37 | 6.38 | 6.37 | 615 |
| 1729542360 | 6.36 | 0.07 | 1.11 | 6.2699999 | 6.38 | 6.23 | 1801 |
| 1729283160 | 6.29 | 0.06 | 0.96 | 6.23 | 6.29 | 6.23 | 565 |
| 1729196760 | 6.23 | 0.07 | 1.14 | 6.19 | 6.28 | 6.19 | 264 |
| 1729110360 | 6.16 | -0.08 | -1.28 | 6.32 | 6.35 | 6.16 | 1611 |
| 1729023960 | 6.24 | -0.32 | -4.88 | 6.5 | 6.5 | 6.24 | 132 |
| 1728937620 | 6.5599999 | 0.01 | 0.15 | 6.54 | 6.59 | 6.5 | 3290 |
| 1728678360 | 6.55 | 0.1 | 1.55 | 6.45 | 6.55 | 6.38 | 779 |
| 1728591960 | 6.45 | 0.01 | 0.16 | 6.43 | 6.45 | 6.39 | 148 |
| 1728505560 | 6.44 | -0.01 | -0.16 | 6.5 | 6.5 | 6.39 | 720 |
| 1728419160 | 6.45 | -0.18 | -2.71 | 6.5599999 | 6.5599999 | 6.43 | 1583 |
| 1728332760 | 6.63 | 0.15 | 2.31 | 6.36 | 6.63 | 6.36 | 18385 |
| 1728073560 | 6.48 | 0.1 | 1.57 | 6.4 | 6.48 | 6.39 | 3039 |
| 1727987220 | 6.38 | -0.06 | -0.93 | 6.49 | 6.49 | 6.36 | 4179 |
| 1727900820 | 6.44 | -0.04 | -0.62 | 6.39 | 6.44 | 6.38 | 801 |
| 1727814420 | 6.48 | 0.18 | 2.86 | 6.25 | 6.49 | 6.25 | 381 |
| 1727728020 | 6.3 | 0.15 | 2.44 | 6.19 | 6.38 | 6.15 | 1634 |
| 1727468760 | 6.15 | -0.06 | -0.97 | 6.18 | 6.18 | 6.0599999 | 6163 |
| 1727382360 | 6.21 | -0.04 | -0.64 | 6.2699999 | 6.3099999 | 6.21 | 98 |
| 1727295960 | 6.25 | 0.11 | 1.79 | 6.11 | 6.3099999 | 6.1 | 2080 |
| 1727209560 | 6.14 | 0.05 | 0.82 | 6.12 | 6.14 | 6.09 | 104 |
| 1727123160 | 6.09 | 0.12 | 2.01 | 6 | 6.1 | 6 | 1002 |
| 1726864020 | 5.97 | -0.06 | -1.00 | 5.96 | 5.98 | 5.96 | 1545 |
| 1726777560 | 6.03 | -0.16 | -2.58 | 6.28 | 6.28 | 6.03 | 3305 |
| 1726691220 | 6.19 | 0.3 | 5.09 | 6.0199999 | 6.22 | 6.0199999 | 3713 |
| 1726604760 | 5.89 | -0.02 | -0.34 | 5.95 | 5.95 | 5.89 | 6424 |
| 1726518420 | 5.91 | -0.06 | -1.01 | 5.98 | 5.98 | 5.9 | 13 |
| 1726259160 | 5.97 | 0.03 | 0.51 | 5.89 | 5.97 | 5.89 | 90 |
| 1726172760 | 5.94 | 0.18 | 3.13 | 5.86 | 5.95 | 5.83 | 723 |
| 1726086360 | 5.76 | 0.1 | 1.77 | 5.7699999 | 5.78 | 5.69 | 1410 |
| 1725999960 | 5.66 | 0.1 | 1.80 | 5.73 | 5.73 | 5.66 | 1204 |
| 1725913620 | 5.5599999 | -0.14 | -2.46 | 5.53 | 5.61 | 5.53 | 5377 |
| 1725654360 | 5.7 | -0.02 | -0.35 | 5.65 | 5.7 | 5.65 | 1560 |
| 1725567960 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1725481560 | 5.72 | -0.07 | -1.21 | 5.75 | 5.75 | 5.72 | 700 |
| 1725395160 | 5.79 | -0.11 | -1.86 | 5.7699999 | 5.79 | 5.7699999 | 674 |
| 1725308760 | 5.9 | -0.07 | -1.17 | 5.94 | 5.94 | 5.9 | 877 |
| 1725049560 | 5.97 | 0.03 | 0.51 | 5.97 | 5.97 | 5.97 | 50 |
| 1724963160 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1724876760 | 5.94 | 0.15 | 2.59 | 5.91 | 5.95 | 5.91 | 410 |
| 1724790420 | 5.79 | -0.22 | -3.66 | 5.67 | 5.79 | 5.67 | 3116 |
| 1724704020 | 6.01 | -0.03 | -0.50 | 5.95 | 6.01 | 5.85 | 6549 |
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
