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 | 0.518 | 8.5875331565 | 6.032 | 6.77 | 5.55 | 29658 | 6.35222315 | DE |
| 4 | 1.8855 | 40.4223389431 | 4.6645 | 6.77 | 4.045 | 25297 | 5.49111991 | DE |
| 12 | 5.5832 | 577.492759619 | 0.9668 | 7.1 | 0.9143 | 77014 | 4.30715084 | DE |
| 26 | 5.115 | 356.445993031 | 1.435 | 7.1 | 0.9093 | 42785 | 3.78993508 | DE |
| 52 | 5.2950001 | 421.912392184 | 1.2549999 | 7.1 | 0.75 | 34483 | 2.85230918 | DE |
| 156 | -4.52 | -40.8310749774 | 11.07 | 12.565 | 0.75 | 15033 | 3.36666886 | DE |
| 260 | -3.575 | -35.3086419753 | 10.125 | 12.695 | 0.75 | 12466 | 3.47089568 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 6.209 | -0.17 | -2.65 | 6.423 | 6.571 | 6.1849999 | 24744 |
| 1727295960 | 6.378 | -0.07 | -1.13 | 6.322 | 6.439 | 6.018 | 9680 |
| 1727209560 | 6.4509999 | -0.03 | -0.40 | 6.5 | 6.77 | 6.442 | 58333 |
| 1727123160 | 6.477 | 0.54 | 9.10 | 6.042 | 6.499 | 5.883 | 38130 |
| 1726864020 | 5.937 | 0.01 | 0.22 | 6.032 | 6.067 | 5.55 | 17401 |
| 1726777560 | 5.924 | 0.17 | 2.92 | 5.738 | 6.031 | 5.738 | 18262 |
| 1726691220 | 5.756 | 0.16 | 2.80 | 5.574 | 5.819 | 5.554 | 10616 |
| 1726604760 | 5.599 | -0 | -0.02 | 5.537 | 5.68 | 5.51 | 57101 |
| 1726518420 | 5.6 | 0.16 | 3.00 | 5.5519999 | 5.6 | 5.149 | 19920 |
| 1726259160 | 5.437 | 0.07 | 1.23 | 5.459 | 5.649 | 5.38 | 18959 |
| 1726172760 | 5.371 | 0.49 | 10.06 | 4.9025 | 5.457 | 4.8949999 | 38199 |
| 1726086360 | 4.88 | 0.08 | 1.66 | 4.8495 | 4.88 | 4.7 | 8135 |
| 1725999960 | 4.8005 | -0.31 | -5.98 | 5.09 | 5.2939999 | 4.8005 | 8848 |
| 1725913620 | 5.106 | -0.18 | -3.48 | 5.2 | 5.394 | 4.95 | 20261 |
| 1725654360 | 5.29 | 0.4 | 8.24 | 4.9734999 | 5.29 | 4.823 | 13898 |
| 1725567960 | 4.8875 | 0.03 | 0.63 | 4.8995 | 5.062 | 4.7785 | 17501 |
| 1725481560 | 4.857 | 0.56 | 12.95 | 4.2175 | 4.94 | 4.045 | 30057 |
| 1725395160 | 4.3 | -0.46 | -9.71 | 4.744 | 4.8755 | 4.3 | 41194 |
| 1725308760 | 4.7625 | 0.09 | 2.02 | 4.7495 | 4.913 | 4.7495 | 45160 |
| 1725049560 | 4.668 | 0.09 | 2.02 | 4.6645 | 4.791 | 4.5545 | 9534 |
| 1724963160 | 4.5755 | -0.23 | -4.72 | 4.663 | 4.7815 | 4.5229999 | 7251 |
| 1724876760 | 4.8019999 | 0.14 | 3.06 | 4.67 | 4.8475 | 4.4955 | 50150 |
| 1724790420 | 4.6595 | -0.83 | -15.08 | 5.391 | 5.526 | 4.3819999 | 79374 |
| 1724704020 | 5.487 | -0.12 | -2.11 | 5.749 | 5.779 | 5.301 | 31177 |
| 1724444820 | 5.605 | 0.12 | 2.13 | 5.499 | 6.049 | 5.401 | 101314 |
| 1724358420 | 5.488 | -0.02 | -0.40 | 5.499 | 5.582 | 5.19 | 25850 |
| 1724271960 | 5.51 | 0.01 | 0.25 | 5.431 | 5.57 | 5.295 | 28859 |
| 1724185560 | 5.496 | 0.28 | 5.45 | 5.105 | 5.638 | 5.0309999 | 43639 |
| 1724099220 | 5.212 | -0.24 | -4.47 | 5.499 | 5.75 | 5.098 | 89226 |
| 1723840020 | 5.456 | 0.29 | 5.65 | 5.223 | 5.485 | 4.8155 | 116719 |
| 1723753620 | 5.1639999 | 0.03 | 0.55 | 5.066 | 5.4 | 5.0309999 | 46103 |
| 1723667160 | 5.136 | 0.64 | 14.32 | 4.4509999 | 5.277 | 4.3995 | 183687 |
| 1723580760 | 4.4925 | 0.24 | 5.64 | 4.295 | 4.6815 | 4.0345 | 143320 |
| 1723494360 | 4.2525 | -0.9 | -17.43 | 5.199 | 5.199 | 4.1994999 | 108825 |
| 1723235220 | 5.15 | 0.2 | 4.05 | 4.9405 | 5.3499999 | 4.642 | 173348 |
| 1723148820 | 4.9494999 | -1.1 | -18.18 | 6.184 | 6.45 | 4.399 | 311517 |
| 1723062360 | 6.049 | 1.47 | 32.09 | 5.92 | 7.1 | 5.476 | 586739 |
| 1722975960 | 4.5795 | 2.18 | 91.21 | 3.45 | 4.8745 | 3.258 | 471328 |
| 1722889620 | 2.395 | -0.36 | -13.04 | 2.6315 | 2.6315 | 2.2999999 | 42376 |
| 1722630360 | 2.754 | -0.27 | -8.81 | 3.0595 | 3.0715 | 2.7005 | 49602 |
| 1722544020 | 3.02 | 0.15 | 5.13 | 2.8969999 | 3.85 | 2.7559999 | 445126 |
| 1722457560 | 2.8725 | 0.43 | 17.44 | 2.4514999 | 2.8725 | 2.2005 | 220025 |
| 1722371220 | 2.446 | 0.64 | 35.14 | 1.7998 | 3.1509999 | 1.78 | 357324 |
| 1722284760 | 1.81 | 0.18 | 11.06 | 1.6128 | 1.81 | 1.61 | 94369 |
| 1722025620 | 1.6298 | 0.1 | 6.54 | 1.5298 | 1.6298 | 1.4898 | 41460 |
| 1721939160 | 1.5298 | 0.15 | 10.86 | 1.3714 | 1.5498 | 1.369 | 17568 |
| 1721852820 | 1.3799999 | 0.03 | 2.22 | 1.3204 | 1.5774 | 1.3204 | 119770 |
| 1721766420 | 1.35 | 0.07 | 5.19 | 1.3198 | 1.35 | 1.2886 | 16053 |
| 1721679960 | 1.2834 | 0.01 | 1.07 | 1.252 | 1.29 | 1.252 | 18855 |
| 1721420760 | 1.2698 | -0 | -0.02 | 1.224 | 1.2698 | 1.2198 | 16676 |
| 1721334360 | 1.27 | 0.06 | 4.72 | 1.2085999 | 1.27 | 1.2085999 | 4599 |
| 1721248020 | 1.2128 | 0 | 0.17 | 1.2103999 | 1.2128 | 1.1584 | 10531 |
| 1721161560 | 1.2108 | 0.07 | 6.21 | 1.1095999 | 1.2108 | 1.1082 | 3622 |
| 1721075160 | 1.1399999 | 0.07 | 6.54 | 1.1 | 1.1399999 | 1.0613999 | 10041 |
| 1720815960 | 1.07 | 0.01 | 0.98 | 1.0398 | 1.07 | 1.0398 | 6880 |
| 1720729560 | 1.0596 | 0.11 | 11.33 | 0.9899 | 1.0596 | 0.9579 | 11917 |
| 1720643220 | 0.9518 | -0.0184 | -1.90 | 0.9899 | 0.9899 | 0.9518 | 11242 |
| 1720556760 | 0.9702 | -0.0185 | -1.87 | 0.9657 | 0.9702 | 0.9625 | 5185 |
| 1720470360 | 0.9887 | 0.0744 | 8.14 | 0.9327 | 0.9887 | 0.9319 | 6248 |
| 1720211220 | 0.9143 | -0.052 | -5.38 | 0.9668 | 0.9668 | 0.9143 | 6997 |
| 1720124820 | 0.9663 | -0.003 | -0.31 | 0.9599 | 0.9663 | 0.955 | 9996 |
| 1720038420 | 0.9693 | -0.0173 | -1.75 | 0.9787 | 0.9818 | 0.9601 | 19086 |
| 1719952020 | 0.9866 | -0.0234 | -2.32 | 0.9966 | 1.016 | 0.98 | 12276 |
| 1719865620 | 1.01 | 0 | 0.00 | 1.0542 | 1.0542 | 0.9093 | 53452 |
| 1719606420 | 1.01 | 0.06 | 6.32 | 0.9762 | 1.01 | 0.9562 | 30150 |
| 1719520020 | 0.95 | -0.0147 | -1.52 | 0.9636 | 0.9636 | 0.93 | 8438 |
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
