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 | -0.306 | -5.86431582982 | 5.218 | 5.544 | 4.851 | 111410 | 5.06703231 | DE |
| 4 | -0.3819999 | -7.21571415217 | 5.2939999 | 6.298 | 4.851 | 117420 | 5.44421503 | DE |
| 12 | -0.48 | -8.90207715134 | 5.392 | 6.298 | 4.689 | 73890 | 5.31369447 | DE |
| 26 | -0.702 | -12.5044531528 | 5.614 | 7.116 | 4.689 | 73909 | 5.63980326 | DE |
| 52 | 1.627 | 49.5281582953 | 3.285 | 7.116 | 3.13 | 64792 | 5.32396104 | DE |
| 156 | -0.338 | -6.4380952381 | 5.25 | 7.116 | 3.105 | 30330 | 5.0110238 | DE |
| 260 | 2.0615 | 72.3206455008 | 2.8505 | 7.72 | 1.2016 | 23668 | 4.95444558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 5.032 | 0.08 | 1.57 | 4.989 | 5.118 | 4.901 | 25641 |
| 1740518820 | 4.954 | -0.06 | -1.24 | 4.98 | 5.058 | 4.851 | 106606 |
| 1740432420 | 5.016 | -0.01 | -0.24 | 5.048 | 5.096 | 4.884 | 185272 |
| 1740173220 | 5.0279999 | -0.42 | -7.74 | 5.398 | 5.398 | 4.981 | 164289 |
| 1740086820 | 5.45 | 0.29 | 5.62 | 5.218 | 5.5439999 | 5.18 | 75243 |
| 1740000420 | 5.16 | -0.17 | -3.23 | 5.2619999 | 5.4 | 5.026 | 109943 |
| 1739914020 | 5.332 | -0.01 | -0.15 | 5.346 | 5.456 | 5.272 | 163352 |
| 1739827620 | 5.34 | 0.16 | 3.01 | 5.346 | 5.5199999 | 5.3019999 | 170960 |
| 1739568420 | 5.184 | -0.9 | -14.79 | 6.098 | 6.298 | 5.184 | 304541 |
| 1739482020 | 6.084 | 0.04 | 0.66 | 6.026 | 6.148 | 5.956 | 52225 |
| 1739395620 | 6.0439999 | 0.17 | 2.96 | 5.816 | 6.048 | 5.772 | 61483 |
| 1739309220 | 5.87 | -0.15 | -2.46 | 6.046 | 6.046 | 5.774 | 92128 |
| 1739222820 | 6.018 | 0.32 | 5.54 | 5.722 | 6.018 | 5.722 | 189830 |
| 1738963620 | 5.702 | -0.05 | -0.94 | 5.796 | 5.89 | 5.702 | 137166 |
| 1738877220 | 5.756 | 0.06 | 1.02 | 5.744 | 5.798 | 5.65 | 38581 |
| 1738790820 | 5.698 | 0.01 | 0.25 | 5.68 | 5.83 | 5.5519999 | 79668 |
| 1738704420 | 5.684 | -0.01 | -0.21 | 5.538 | 5.8179999 | 5.538 | 112686 |
| 1738618020 | 5.696 | 0.25 | 4.63 | 5.468 | 5.764 | 5.418 | 126063 |
| 1738358820 | 5.444 | -0.1 | -1.80 | 5.598 | 5.624 | 5.42 | 32947 |
| 1738272420 | 5.5439999 | 0.32 | 6.17 | 5.2939999 | 5.664 | 5.2939999 | 119779 |
| 1738186020 | 5.222 | 0.06 | 1.08 | 5.114 | 5.32 | 5.114 | 18049 |
| 1738099620 | 5.166 | 0.1 | 1.89 | 5.162 | 5.19 | 5.0199999 | 30531 |
| 1738013220 | 5.07 | -0.13 | -2.50 | 5.202 | 5.224 | 4.955 | 72125 |
| 1737754020 | 5.2 | -0.04 | -0.76 | 5.336 | 5.37 | 5.2 | 56642 |
| 1737667620 | 5.24 | -0.03 | -0.61 | 5.3099999 | 5.3099999 | 5.15 | 21721 |
| 1737581220 | 5.272 | -0.07 | -1.38 | 5.398 | 5.408 | 5.172 | 30930 |
| 1737494820 | 5.346 | 0.04 | 0.72 | 5.308 | 5.396 | 5.2 | 54471 |
| 1737408420 | 5.308 | 0.05 | 0.99 | 5.244 | 5.338 | 5.152 | 32428 |
| 1737149220 | 5.256 | 0.07 | 1.39 | 5.1639999 | 5.376 | 5.15 | 56154 |
| 1737062820 | 5.184 | -0.01 | -0.27 | 5.3179999 | 5.348 | 5.184 | 43321 |
| 1736976420 | 5.198 | -0.03 | -0.61 | 5.308 | 5.386 | 5.154 | 50925 |
| 1736890020 | 5.23 | 0.19 | 3.73 | 5.0119999 | 5.288 | 5 | 45763 |
| 1736803620 | 5.042 | -0.04 | -0.83 | 5.118 | 5.2 | 4.891 | 80412 |
| 1736544420 | 5.0839999 | -0.08 | -1.51 | 5.242 | 5.308 | 5.074 | 22360 |
| 1736458020 | 5.162 | -0.02 | -0.35 | 5.198 | 5.248 | 5.146 | 35710 |
| 1736371620 | 5.18 | 0.2 | 4.06 | 5.034 | 5.19 | 5.002 | 22856 |
| 1736285220 | 4.978 | 0.02 | 0.40 | 4.939 | 5.128 | 4.921 | 69325 |
| 1736198820 | 4.958 | -0.02 | -0.44 | 4.964 | 5.094 | 4.8899999 | 72006 |
| 1735939620 | 4.98 | -0.14 | -2.66 | 5.118 | 5.168 | 4.942 | 31617 |
| 1735853220 | 5.1159999 | 0.34 | 7.23 | 4.764 | 5.166 | 4.764 | 43671 |
| 1735594020 | 4.771 | -0.02 | -0.31 | 4.845 | 4.847 | 4.761 | 26404 |
| 1735334820 | 4.7859999 | -0.09 | -1.91 | 4.9109999 | 4.922 | 4.7409999 | 39729 |
| 1734989220 | 4.8789999 | -0.05 | -1.03 | 4.851 | 4.884 | 4.783 | 47525 |
| 1734730020 | 4.93 | 0.17 | 3.66 | 4.7569999 | 4.9509999 | 4.689 | 106982 |
| 1734643620 | 4.756 | -0.05 | -1.02 | 4.8579999 | 4.95 | 4.735 | 91059 |
| 1734557220 | 4.805 | -0.26 | -5.11 | 5.042 | 5.134 | 4.7889999 | 28788 |
| 1734470820 | 5.064 | 0.06 | 1.16 | 5.074 | 5.128 | 4.932 | 36947 |
| 1734384420 | 5.006 | -0.12 | -2.26 | 5.1479999 | 5.23 | 5.006 | 55755 |
| 1734125220 | 5.122 | -0.16 | -2.99 | 5.312 | 5.374 | 5.082 | 32614 |
| 1734038820 | 5.28 | -0.32 | -5.75 | 5.582 | 5.66 | 5.266 | 69719 |
| 1733952420 | 5.602 | 0.15 | 2.79 | 5.402 | 5.63 | 5.402 | 23704 |
| 1733866020 | 5.45 | -0.11 | -2.05 | 5.668 | 5.684 | 5.434 | 47050 |
| 1733779620 | 5.564 | 0.38 | 7.25 | 5.228 | 5.798 | 5.228 | 110947 |
| 1733520420 | 5.188 | -0.19 | -3.50 | 5.408 | 5.408 | 5.142 | 17056 |
| 1733434020 | 5.376 | 0 | 0.04 | 5.392 | 5.394 | 5.3 | 90236 |
| 1733347620 | 5.374 | -0.15 | -2.64 | 5.5279999 | 5.548 | 5.36 | 48878 |
| 1733261220 | 5.5199999 | 0.37 | 7.14 | 5.2 | 5.5199999 | 5.16 | 37036 |
| 1733174820 | 5.152 | -0.12 | -2.20 | 5.208 | 5.216 | 5.114 | 34413 |
| 1732915620 | 5.268 | 0.11 | 2.05 | 5.272 | 5.3499999 | 5.2 | 38606 |
| 1732829220 | 5.162 | -0.01 | -0.12 | 5.218 | 5.238 | 5.162 | 14084 |
| 1732742820 | 5.168 | -0.04 | -0.84 | 5.248 | 5.312 | 5.158 | 48833 |
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
