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 | 0.085 | 1.53568202349 | 5.535 | 5.75 | 5.415 | 129139 | 5.57980186 | DE |
| 4 | 0.624 | 12.4899919936 | 4.996 | 5.75 | 4.952 | 94783 | 5.44550209 | DE |
| 12 | 0.84 | 17.5732217573 | 4.78 | 5.75 | 4.5 | 116254 | 5.21996071 | DE |
| 26 | -0.32 | -5.38720538721 | 5.94 | 6.305 | 4.5 | 88285 | 5.31966658 | DE |
| 52 | -0.38 | -6.33333333333 | 6 | 8 | 4.5 | 79145 | 5.98546414 | DE |
| 156 | -8.4 | -59.9144079886 | 14.02 | 14.54 | 4.5 | 500378 | 8.87263065 | DE |
| 260 | -6.655 | -54.215885947 | 12.275 | 19 | 4.5 | 880378 | 11.1984975 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 5.635 | 0.08 | 1.44 | 5.635 | 5.66 | 5.565 | 43413 |
| 1739482020 | 5.555 | -0.06 | -1.07 | 5.595 | 5.66 | 5.5 | 77485 |
| 1739395620 | 5.615 | 0.13 | 2.28 | 5.505 | 5.75 | 5.47 | 368099 |
| 1739309220 | 5.49 | -0.1 | -1.79 | 5.5199999 | 5.585 | 5.45 | 44298 |
| 1739222820 | 5.59 | 0.09 | 1.64 | 5.42 | 5.595 | 5.415 | 59750 |
| 1738963620 | 5.5 | -0.04 | -0.63 | 5.535 | 5.565 | 5.455 | 96062 |
| 1738877220 | 5.535 | -0.06 | -1.07 | 5.6449999 | 5.6449999 | 5.515 | 52822 |
| 1738790820 | 5.595 | 0.04 | 0.72 | 5.5599999 | 5.62 | 5.515 | 36665 |
| 1738704420 | 5.555 | -0.05 | -0.80 | 5.57 | 5.665 | 5.49 | 45500 |
| 1738618020 | 5.6 | 0.01 | 0.18 | 5.45 | 5.6449999 | 5.36 | 93257 |
| 1738358820 | 5.59 | 0.08 | 1.36 | 5.515 | 5.62 | 5.48 | 63902 |
| 1738272420 | 5.515 | 0.07 | 1.38 | 5.41 | 5.605 | 5.41 | 39537 |
| 1738186020 | 5.44 | -0.08 | -1.45 | 5.595 | 5.6 | 5.4 | 74012 |
| 1738099620 | 5.5199999 | 0.02 | 0.45 | 5.525 | 5.705 | 5.495 | 71793 |
| 1738013220 | 5.495 | 0.13 | 2.33 | 5.365 | 5.5599999 | 5.3 | 187740 |
| 1737754020 | 5.37 | 0.04 | 0.75 | 5.335 | 5.49 | 5.295 | 135640 |
| 1737667620 | 5.33 | 0.33 | 6.49 | 5.15 | 5.375 | 5.09 | 180839 |
| 1737581220 | 5.005 | -0.04 | -0.69 | 5.1449999 | 5.1449999 | 5.005 | 73196 |
| 1737494820 | 5.04 | -0.03 | -0.49 | 5.005 | 5.15 | 4.994 | 70653 |
| 1737408420 | 5.065 | 0.05 | 0.90 | 5 | 5.15 | 4.984 | 53993 |
| 1737149220 | 5.0199999 | 0.08 | 1.54 | 4.996 | 5.1449999 | 4.952 | 70423 |
| 1737062820 | 4.944 | -0.02 | -0.48 | 4.966 | 5.01 | 4.884 | 138113 |
| 1736976420 | 4.968 | 0.19 | 4.02 | 4.784 | 4.99 | 4.784 | 69977 |
| 1736890020 | 4.776 | -0.1 | -2.05 | 4.884 | 4.972 | 4.748 | 81952 |
| 1736803620 | 4.876 | 0.01 | 0.25 | 4.878 | 4.948 | 4.724 | 110806 |
| 1736544420 | 4.864 | -0.11 | -2.21 | 4.922 | 4.98 | 4.828 | 97491 |
| 1736458020 | 4.974 | -0.02 | -0.48 | 4.998 | 5.025 | 4.884 | 51795 |
| 1736371620 | 4.998 | -0.12 | -2.38 | 5.125 | 5.1449999 | 4.928 | 102334 |
| 1736285220 | 5.12 | -0.02 | -0.29 | 5.09 | 5.19 | 5.09 | 60205 |
| 1736198820 | 5.135 | -0.04 | -0.77 | 5.12 | 5.24 | 5.085 | 72742 |
| 1735939620 | 5.175 | 0 | 0.00 | 5.155 | 5.315 | 5.125 | 57757 |
| 1735853220 | 5.175 | 0.22 | 4.33 | 4.95 | 5.205 | 4.942 | 115609 |
| 1735594020 | 4.96 | -0.11 | -2.07 | 5.025 | 5.04 | 4.956 | 102106 |
| 1735334820 | 5.065 | 0.02 | 0.40 | 5 | 5.075 | 4.986 | 131121 |
| 1734989220 | 5.045 | -0.08 | -1.56 | 5.075 | 5.095 | 4.94 | 153319 |
| 1734730020 | 5.125 | -0.06 | -1.16 | 5.16 | 5.16 | 5.025 | 106536 |
| 1734643620 | 5.1849999 | -0.11 | -1.98 | 5.3 | 5.3 | 5.13 | 100509 |
| 1734557220 | 5.29 | 0.03 | 0.47 | 5.2649999 | 5.505 | 5.2649999 | 93414 |
| 1734470820 | 5.2649999 | -0.07 | -1.31 | 5.37 | 5.4 | 5.25 | 96419 |
| 1734384420 | 5.335 | -0.24 | -4.30 | 5.575 | 5.58 | 5.335 | 226991 |
| 1734125220 | 5.575 | 0.09 | 1.73 | 5.47 | 5.61 | 5.47 | 94361 |
| 1734038820 | 5.48 | 0.02 | 0.37 | 5.45 | 5.515 | 5.415 | 138424 |
| 1733952420 | 5.46 | 0.05 | 0.92 | 5.455 | 5.5199999 | 5.38 | 114469 |
| 1733866020 | 5.41 | -0.13 | -2.35 | 5.55 | 5.55 | 5.41 | 115546 |
| 1733779620 | 5.54 | 0.13 | 2.31 | 5.425 | 5.67 | 5.425 | 193823 |
| 1733520420 | 5.415 | 0.09 | 1.69 | 5.32 | 5.445 | 5.24 | 158202 |
| 1733434020 | 5.325 | 0.02 | 0.28 | 5.315 | 5.54 | 5.2699999 | 244361 |
| 1733347620 | 5.3099999 | 0.58 | 12.31 | 4.75 | 5.3949999 | 4.75 | 657412 |
| 1733261220 | 4.728 | 0.17 | 3.68 | 4.534 | 4.73 | 4.532 | 111873 |
| 1733174820 | 4.5599999 | -0.06 | -1.21 | 4.638 | 4.638 | 4.5 | 138452 |
| 1732915620 | 4.6159999 | 0.03 | 0.70 | 4.582 | 4.698 | 4.562 | 85928 |
| 1732829220 | 4.5839999 | -0.07 | -1.59 | 4.638 | 4.686 | 4.582 | 95449 |
| 1732742820 | 4.658 | -0 | -0.04 | 4.614 | 4.674 | 4.602 | 109140 |
| 1732656420 | 4.66 | -0.11 | -2.27 | 4.8 | 4.806 | 4.604 | 85003 |
| 1732570020 | 4.768 | 0.02 | 0.38 | 4.75 | 4.828 | 4.6319999 | 118439 |
| 1732310820 | 4.75 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7 | 68199 |
| 1732224420 | 4.78 | 0.02 | 0.38 | 4.756 | 4.8499999 | 4.75 | 55511 |
| 1732138020 | 4.7619999 | -0.16 | -3.17 | 4.9 | 4.95 | 4.744 | 84214 |
| 1732051620 | 4.918 | -0.06 | -1.24 | 4.932 | 5 | 4.848 | 86928 |
| 1731965220 | 4.98 | -0.04 | -0.70 | 4.982 | 5.085 | 4.918 | 89674 |
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
