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 | 0.23 | 4.44015444015 | 5.18 | 5.41 | 5.1399999 | 3151 | 5.18643152 | DE |
| 4 | 0.48 | 9.73630831643 | 4.93 | 5.41 | 4.88 | 1094 | 5.10499115 | DE |
| 12 | 0.12 | 2.26843100189 | 5.29 | 5.41 | 4.796 | 605 | 5.07693941 | DE |
| 26 | -0.665 | -10.9465020576 | 6.075 | 6.475 | 4.734 | 575 | 5.17660031 | DE |
| 52 | -0.725 | -11.8174409128 | 6.135 | 6.81 | 4.734 | 648 | 5.42936712 | DE |
| 156 | 1.04 | 23.7986270023 | 4.37 | 6.945 | 4.3499999 | 1343 | 5.5658069 | DE |
| 260 | 1.04 | 23.7986270023 | 4.37 | 6.945 | 4.3499999 | 1343 | 5.5658069 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 5.205 | 0.04 | 0.87 | 5.1399999 | 5.205 | 5.1399999 | 3701 |
| 1734730020 | 5.16 | 0.28 | 5.74 | 5.18 | 5.18 | 5.16 | 2600 |
| 1734643620 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734557220 | 4.88 | -0.07 | -1.45 | 4.88 | 4.88 | 4.88 | 636 |
| 1734470820 | 4.952 | -0.11 | -2.13 | 4.9139999 | 4.952 | 4.9139999 | 200 |
| 1734384420 | 5.0599999 | 0.09 | 1.85 | 5.1399999 | 5.1399999 | 5.0599999 | 798 |
| 1734125220 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1734038820 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1733952420 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1733866020 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1733779620 | 4.968 | 0.07 | 1.39 | 4.91 | 4.968 | 4.91 | 875 |
| 1733520420 | 4.9 | -0.02 | -0.41 | 4.9 | 4.9 | 4.9 | 3 |
| 1733434020 | 4.92 | -0.01 | -0.16 | 4.92 | 4.92 | 4.92 | 75 |
| 1733347620 | 4.928 | 0 | 0.00 | 4.928 | 4.928 | 4.928 | 0 |
| 1733261220 | 4.928 | 0 | 0.00 | 4.928 | 4.928 | 4.928 | 0 |
| 1733174820 | 4.928 | -0.22 | -4.31 | 4.93 | 4.93 | 4.928 | 956 |
| 1732915620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732829220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732742820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732656420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732570020 | 5.15 | 0.04 | 0.88 | 5.155 | 5.155 | 5.15 | 604 |
| 1732310820 | 5.105 | -0.02 | -0.29 | 5.105 | 5.105 | 5.105 | 4 |
| 1732224420 | 5.12 | -0.02 | -0.29 | 5.07 | 5.12 | 5.07 | 334 |
| 1732138020 | 5.135 | 0 | 0.00 | 5.135 | 5.135 | 5.135 | 0 |
| 1732051620 | 5.135 | 0 | 0.00 | 5.135 | 5.135 | 5.135 | 0 |
| 1731965220 | 5.135 | 0.09 | 1.78 | 5.135 | 5.135 | 5.135 | 250 |
| 1731705960 | 5.045 | 0.11 | 2.13 | 5.0199999 | 5.045 | 5.0199999 | 14 |
| 1731619560 | 4.94 | 0.04 | 0.82 | 4.94 | 4.94 | 4.94 | 654 |
| 1731533220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731446820 | 4.9 | -0.06 | -1.17 | 4.9 | 4.9 | 4.9 | 1 |
| 1731360420 | 4.958 | 0 | 0.00 | 4.958 | 4.958 | 4.958 | 0 |
| 1731101220 | 4.958 | -0.14 | -2.78 | 4.958 | 4.958 | 4.958 | 200 |
| 1731014760 | 5.0999999 | 0.11 | 2.12 | 5.1399999 | 5.1399999 | 5.0999999 | 22 |
| 1730928360 | 4.994 | -0.01 | -0.12 | 4.994 | 4.994 | 4.994 | 1394 |
| 1730841960 | 5 | 0.12 | 2.42 | 5 | 5 | 5 | 58 |
| 1730755560 | 4.8819999 | 0.03 | 0.58 | 4.9 | 4.9 | 4.8819999 | 707 |
| 1730496360 | 4.854 | 0.05 | 1.13 | 4.922 | 4.922 | 4.854 | 17 |
| 1730409960 | 4.8 | 0 | 0.08 | 4.8 | 4.8 | 4.8 | 647 |
| 1730323560 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1730237160 | 4.796 | -0.07 | -1.48 | 4.888 | 4.8979999 | 4.796 | 1608 |
| 1730150760 | 4.868 | -0.03 | -0.69 | 4.868 | 4.868 | 4.868 | 92 |
| 1729888020 | 4.902 | -0.2 | -3.88 | 4.902 | 4.902 | 4.902 | 30 |
| 1729801560 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1729715160 | 5.0999999 | -0.03 | -0.49 | 5.1399999 | 5.1399999 | 5.0999999 | 3293 |
| 1729628760 | 5.125 | 0.03 | 0.59 | 5.125 | 5.125 | 5.125 | 100 |
| 1729542360 | 5.095 | 0.01 | 0.20 | 5.095 | 5.095 | 5.095 | 50 |
| 1729283160 | 5.085 | -0.04 | -0.78 | 5.085 | 5.085 | 5.085 | 200 |
| 1729196760 | 5.125 | 0.11 | 2.09 | 5.125 | 5.125 | 5.125 | 150 |
| 1729110360 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.0199999 | 5.0199999 | 1 |
| 1729023960 | 5.0599999 | -0.19 | -3.53 | 5.0599999 | 5.0599999 | 5.0599999 | 12 |
| 1728937620 | 5.245 | 0 | 0.00 | 5.245 | 5.245 | 5.245 | 20 |
| 1728678360 | 5.245 | 0 | 0.00 | 5.245 | 5.245 | 5.245 | 0 |
| 1728591960 | 5.245 | -0.06 | -1.04 | 5.245 | 5.245 | 5.245 | 5 |
| 1728505560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728419160 | 5.3 | -0.1 | -1.76 | 5.3 | 5.3 | 5.3 | 716 |
| 1728332760 | 5.3949999 | 0.26 | 4.96 | 5.29 | 5.4 | 5.275 | 1343 |
| 1728073620 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1727987220 | 5.1399999 | 0.41 | 8.58 | 5.1399999 | 5.1399999 | 5.1399999 | 600 |
| 1727900820 | 4.734 | 0 | 0.00 | 4.734 | 4.734 | 4.734 | 0 |
| 1727814420 | 4.734 | -0.03 | -0.59 | 4.734 | 4.734 | 4.734 | 16 |
| 1727727960 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1727468760 | 4.7619999 | -0.04 | -0.87 | 4.7779999 | 4.782 | 4.7619999 | 241 |
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
