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 | -0.57 | -10 | 5.7 | 5.88 | 5.17 | 251 | 5.51726332 | DE |
| 4 | -0.25 | -4.6468401487 | 5.38 | 5.88 | 4.925 | 343 | 5.36186924 | DE |
| 12 | 0.72 | 16.3265306122 | 4.41 | 5.88 | 4.08 | 349 | 4.82542628 | DE |
| 26 | 1.1100001 | 27.6119434729 | 4.0199999 | 5.88 | 3.685 | 280 | 4.65983036 | DE |
| 52 | 2.55 | 98.8372093023 | 2.58 | 5.88 | 2.46 | 442 | 3.80969916 | DE |
| 156 | 2.71 | 111.983471074 | 2.42 | 5.88 | 2.08 | 482 | 3.33117676 | DE |
| 260 | 2.71 | 111.983471074 | 2.42 | 5.88 | 2.08 | 482 | 3.33117676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 5.17 | -0.14 | -2.64 | 5.28 | 5.28 | 5.17 | 60 |
| 1738272420 | 5.3099999 | -0.17 | -3.10 | 5.3099999 | 5.3099999 | 5.3099999 | 100 |
| 1738186020 | 5.48 | 0.04 | 0.74 | 5.2699999 | 5.57 | 5.2699999 | 695 |
| 1738099620 | 5.44 | -0.44 | -7.48 | 5.46 | 5.46 | 5.44 | 225 |
| 1738013220 | 5.88 | 0.18 | 3.16 | 5.88 | 5.88 | 5.88 | 115 |
| 1737754020 | 5.7 | 0.16 | 2.89 | 5.7 | 5.7 | 5.7 | 122 |
| 1737667620 | 5.54 | 0.18 | 3.36 | 5.61 | 5.61 | 5.3099999 | 29 |
| 1737581220 | 5.36 | -0.02 | -0.37 | 5.37 | 5.37 | 5.36 | 800 |
| 1737494820 | 5.38 | 0.05 | 0.94 | 5.24 | 5.38 | 5.24 | 2229 |
| 1737408420 | 5.33 | 0.06 | 1.14 | 5.17 | 5.37 | 5.17 | 646 |
| 1737149220 | 5.2699999 | 0.19 | 3.74 | 5.2699999 | 5.2699999 | 5.2699999 | 2 |
| 1737062820 | 5.08 | -0.06 | -1.17 | 4.925 | 5.13 | 4.925 | 350 |
| 1736976420 | 5.1399999 | 0.06 | 1.18 | 5.22 | 5.22 | 5.1399999 | 116 |
| 1736890020 | 5.08 | -0.02 | -0.39 | 5.0999999 | 5.0999999 | 5.08 | 106 |
| 1736803620 | 5.0999999 | -0.02 | -0.39 | 5.11 | 5.11 | 5.0999999 | 174 |
| 1736544420 | 5.12 | -0.03 | -0.58 | 5.12 | 5.12 | 5.12 | 100 |
| 1736458020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736371620 | 5.15 | -0.22 | -4.10 | 5.15 | 5.15 | 5.15 | 2 |
| 1736285220 | 5.37 | 0 | 0.00 | 5.44 | 5.44 | 5.1399999 | 173 |
| 1736198820 | 5.37 | -0.01 | -0.19 | 5.49 | 5.49 | 5.18 | 525 |
| 1735939620 | 5.38 | 0.4 | 7.92 | 5.38 | 5.38 | 5.38 | 7 |
| 1735853220 | 4.985 | 0.19 | 3.85 | 5.08 | 5.08 | 4.8099999 | 660 |
| 1735594020 | 4.8 | 0.04 | 0.95 | 4.6399999 | 4.8 | 4.635 | 577 |
| 1735334820 | 4.755 | 0.02 | 0.53 | 4.97 | 4.97 | 4.755 | 134 |
| 1734989220 | 4.73 | 0.1 | 2.16 | 4.8949999 | 4.8949999 | 4.625 | 760 |
| 1734730020 | 4.63 | 0.09 | 1.87 | 4.63 | 4.63 | 4.63 | 56 |
| 1734643620 | 4.545 | -0.12 | -2.47 | 4.545 | 4.545 | 4.545 | 21 |
| 1734557220 | 4.66 | 0.13 | 2.87 | 4.66 | 4.66 | 4.66 | 210 |
| 1734470820 | 4.53 | 0.14 | 3.19 | 4.235 | 4.53 | 4.235 | 72 |
| 1734384420 | 4.3899999 | 0.13 | 3.17 | 4.45 | 4.45 | 4.3 | 1633 |
| 1734125220 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1734038820 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1733952420 | 4.255 | 0.17 | 4.03 | 4.315 | 4.315 | 4.255 | 594 |
| 1733866020 | 4.09 | 0.01 | 0.25 | 4.09 | 4.09 | 4.09 | 1 |
| 1733779620 | 4.08 | -0.19 | -4.34 | 4.3099999 | 4.3099999 | 4.08 | 86 |
| 1733520420 | 4.2649999 | 0.04 | 1.07 | 4.18 | 4.2649999 | 4.18 | 187 |
| 1733434020 | 4.22 | -0.17 | -3.76 | 4.22 | 4.22 | 4.22 | 3 |
| 1733347620 | 4.385 | -0.13 | -2.77 | 4.4 | 4.4 | 4.385 | 475 |
| 1733261220 | 4.51 | 0.15 | 3.32 | 4.25 | 4.51 | 4.25 | 803 |
| 1733174820 | 4.365 | -0.05 | -1.02 | 4.525 | 4.525 | 4.2699999 | 170 |
| 1732915620 | 4.41 | 0.18 | 4.13 | 4.155 | 4.41 | 4.155 | 402 |
| 1732829220 | 4.235 | -0.01 | -0.12 | 4.235 | 4.235 | 4.235 | 6 |
| 1732742820 | 4.24 | -0.09 | -2.08 | 4.3 | 4.3 | 4.24 | 502 |
| 1732656420 | 4.33 | 0.04 | 1.05 | 4.33 | 4.33 | 4.33 | 1 |
| 1732570020 | 4.285 | -0.16 | -3.49 | 4.54 | 4.54 | 4.285 | 24 |
| 1732310820 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.44 | 4 |
| 1732224420 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1732138020 | 4.43 | -0.02 | -0.45 | 4.43 | 4.43 | 4.43 | 23 |
| 1732051620 | 4.45 | -0.06 | -1.33 | 4.53 | 4.53 | 4.45 | 481 |
| 1731965220 | 4.51 | -0.04 | -0.77 | 4.51 | 4.51 | 4.51 | 250 |
| 1731705960 | 4.545 | 0.19 | 4.36 | 4.9 | 4.9 | 4.545 | 2118 |
| 1731619560 | 4.355 | -0.07 | -1.58 | 4.355 | 4.355 | 4.355 | 62 |
| 1731533160 | 4.425 | -0.1 | -2.10 | 4.425 | 4.425 | 4.425 | 3 |
| 1731446820 | 4.5199999 | -0.06 | -1.20 | 4.575 | 4.575 | 4.5199999 | 745 |
| 1731360420 | 4.575 | 0.11 | 2.35 | 4.575 | 4.575 | 4.575 | 23 |
| 1731101220 | 4.47 | -0.06 | -1.32 | 4.41 | 4.47 | 4.41 | 179 |
| 1731014760 | 4.53 | 0.2 | 4.50 | 4.67 | 4.67 | 4.42 | 112 |
| 1730928360 | 4.335 | -0.23 | -4.93 | 4.6849999 | 4.6849999 | 4.315 | 346 |
| 1730841960 | 4.5599999 | -0.14 | -2.98 | 4.5599999 | 4.5599999 | 4.5599999 | 101 |
| 1730755560 | 4.7 | -0.01 | -0.21 | 4.545 | 4.805 | 4.545 | 289 |
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
