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 | -0.155 | -2.4087024087 | 6.435 | 6.56 | 6.28 | 145 | 6.35913495 | DE |
| 4 | -0.42 | -6.26865671642 | 6.7 | 6.7 | 6.115 | 696 | 6.30716994 | DE |
| 12 | 1.125 | 21.8234723569 | 5.155 | 6.76 | 4.88 | 778 | 5.85594481 | DE |
| 26 | 0.79 | 14.3897996357 | 5.49 | 6.76 | 4.734 | 663 | 5.41326335 | DE |
| 52 | 1.17 | 22.8962818004 | 5.11 | 6.81 | 4.734 | 547 | 5.59863539 | DE |
| 156 | 1.91 | 43.7070938215 | 4.37 | 6.945 | 4.3499999 | 1278 | 5.60379194 | DE |
| 260 | 1.91 | 43.7070938215 | 4.37 | 6.945 | 4.3499999 | 1278 | 5.60379194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 6.35 | 0.07 | 1.11 | 6.285 | 6.35 | 6.285 | 13 |
| 1739568420 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1739482020 | 6.28 | -0.1 | -1.57 | 6.28 | 6.28 | 6.28 | 331 |
| 1739395620 | 6.38 | -0.18 | -2.74 | 6.38 | 6.38 | 6.38 | 94 |
| 1739309220 | 6.5599999 | 0.13 | 1.94 | 6.51 | 6.5599999 | 6.51 | 101 |
| 1739222820 | 6.4349999 | 0.03 | 0.55 | 6.4349999 | 6.4349999 | 6.4349999 | 52 |
| 1738963620 | 6.4 | -0.14 | -2.07 | 6.42 | 6.42 | 6.385 | 1522 |
| 1738877220 | 6.535 | 0.26 | 4.06 | 6.535 | 6.535 | 6.535 | 4 |
| 1738790820 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1738704420 | 6.28 | 0 | 0.08 | 6.255 | 6.28 | 6.19 | 290 |
| 1738618020 | 6.275 | 0.1 | 1.54 | 6.315 | 6.335 | 6.275 | 2125 |
| 1738358820 | 6.18 | -0.04 | -0.56 | 6.18 | 6.18 | 6.18 | 3902 |
| 1738272420 | 6.215 | -0.02 | -0.24 | 6.215 | 6.215 | 6.215 | 5 |
| 1738186020 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1738099620 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1738013220 | 6.23 | -0.14 | -2.12 | 6.115 | 6.26 | 6.115 | 383 |
| 1737754020 | 6.365 | 0 | 0.00 | 6.365 | 6.365 | 6.365 | 0 |
| 1737667620 | 6.365 | -0.31 | -4.64 | 6.3949999 | 6.3949999 | 6.33 | 337 |
| 1737581220 | 6.675 | 0.18 | 2.77 | 6.665 | 6.675 | 6.665 | 207 |
| 1737494820 | 6.495 | -0.18 | -2.62 | 6.495 | 6.495 | 6.495 | 352 |
| 1737408420 | 6.67 | -0.03 | -0.45 | 6.7 | 6.7 | 6.67 | 740 |
| 1737149220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737062820 | 6.7 | -0.06 | -0.89 | 6.7 | 6.7 | 6.7 | 1 |
| 1736976420 | 6.76 | 0.17 | 2.50 | 6.67 | 6.76 | 6.615 | 161 |
| 1736890020 | 6.595 | 0.09 | 1.31 | 6.43 | 6.595 | 6.43 | 9 |
| 1736803620 | 6.51 | 0.19 | 2.92 | 6.445 | 6.51 | 6.4349999 | 4371 |
| 1736544420 | 6.325 | 0 | 0.00 | 6.325 | 6.325 | 6.325 | 0 |
| 1736458020 | 6.325 | 0 | 0.00 | 6.325 | 6.325 | 6.325 | 0 |
| 1736371620 | 6.325 | 0.09 | 1.36 | 6.245 | 6.325 | 6.245 | 311 |
| 1736285220 | 6.24 | 0.21 | 3.40 | 6.14 | 6.24 | 6.14 | 40 |
| 1736198820 | 6.035 | 0.08 | 1.26 | 5.93 | 6.035 | 5.93 | 1161 |
| 1735939620 | 5.96 | 0.09 | 1.62 | 5.875 | 5.96 | 5.875 | 21 |
| 1735853220 | 5.865 | 0.37 | 6.73 | 5.8 | 5.875 | 5.8 | 397 |
| 1735594020 | 5.495 | 0.09 | 1.57 | 5.3949999 | 5.495 | 5.3949999 | 14 |
| 1735334820 | 5.41 | 0.21 | 3.94 | 5.365 | 5.41 | 5.36 | 619 |
| 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 |
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
