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 | 0.682 | 13.025210084 | 5.236 | 5.854 | 5.236 | 1130 | 5.66187757 | DE |
| 4 | 0.209 | 3.66088631985 | 5.709 | 5.854 | 5.236 | 507 | 5.59706781 | DE |
| 12 | -0.25 | -4.05317769131 | 6.168 | 6.195 | 5.236 | 1047 | 5.73374623 | DE |
| 26 | 1.1785001 | 24.8654947751 | 4.7394999 | 6.501 | 4.0915 | 1354 | 5.43283276 | DE |
| 52 | 2.148 | 56.976127321 | 3.77 | 6.501 | 3.498 | 1511 | 4.98792451 | DE |
| 156 | 2.358 | 66.2359550562 | 3.56 | 6.501 | 3.262 | 1544 | 4.73122319 | DE |
| 260 | 2.358 | 66.2359550562 | 3.56 | 6.501 | 3.262 | 1544 | 4.73122319 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 5.822 | 0.11 | 2.00 | 5.822 | 5.822 | 5.822 | 55 |
| 1733866020 | 5.708 | -0.12 | -2.03 | 5.7939999 | 5.7939999 | 5.708 | 2300 |
| 1733779620 | 5.8259999 | 0.35 | 6.45 | 5.799 | 5.854 | 5.799 | 1442 |
| 1733520420 | 5.473 | 0.24 | 4.53 | 5.413 | 5.482 | 5.413 | 1850 |
| 1733434020 | 5.236 | -0.06 | -1.06 | 5.236 | 5.236 | 5.236 | 5 |
| 1733347620 | 5.292 | -0.12 | -2.27 | 5.303 | 5.303 | 5.292 | 110 |
| 1733261220 | 5.415 | -0.03 | -0.46 | 5.415 | 5.415 | 5.415 | 150 |
| 1733174820 | 5.44 | 0.06 | 1.19 | 5.394 | 5.44 | 5.394 | 392 |
| 1732915620 | 5.376 | 0 | 0.00 | 5.376 | 5.376 | 5.376 | 0 |
| 1732829220 | 5.376 | 0.02 | 0.45 | 5.376 | 5.376 | 5.376 | 150 |
| 1732742820 | 5.352 | -0.16 | -2.90 | 5.394 | 5.394 | 5.352 | 144 |
| 1732656420 | 5.5119999 | 0 | 0.00 | 5.5119999 | 5.5119999 | 5.5119999 | 0 |
| 1732570020 | 5.5119999 | 0.08 | 1.47 | 5.4269999 | 5.522 | 5.4269999 | 232 |
| 1732310820 | 5.432 | 0.1 | 1.78 | 5.476 | 5.476 | 5.416 | 120 |
| 1732224420 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1732138020 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1732051620 | 5.337 | -0.16 | -2.89 | 5.3019999 | 5.337 | 5.2859999 | 502 |
| 1731965160 | 5.496 | 0 | 0.00 | 5.496 | 5.496 | 5.496 | 0 |
| 1731705960 | 5.496 | -0.21 | -3.73 | 5.508 | 5.508 | 5.495 | 108 |
| 1731619560 | 5.709 | -0.29 | -4.85 | 5.709 | 5.709 | 5.709 | 50 |
| 1731533160 | 6 | 0.23 | 4.02 | 5.814 | 6 | 5.727 | 3520 |
| 1731446820 | 5.768 | 0.12 | 2.09 | 5.744 | 5.768 | 5.744 | 112 |
| 1731360420 | 5.65 | 0.07 | 1.33 | 5.62 | 5.65 | 5.62 | 455 |
| 1731101160 | 5.5759999 | 0 | 0.00 | 5.5759999 | 5.5759999 | 5.5759999 | 0 |
| 1731014760 | 5.5759999 | -0.08 | -1.40 | 5.6369999 | 5.65 | 5.5759999 | 624 |
| 1730928360 | 5.655 | 0.15 | 2.72 | 5.655 | 5.655 | 5.655 | 45 |
| 1730841960 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1730755560 | 5.505 | 0 | 0.09 | 5.429 | 5.505 | 5.429 | 46 |
| 1730496360 | 5.5 | -0.01 | -0.25 | 5.5 | 5.5 | 5.5 | 4 |
| 1730409960 | 5.514 | -0.02 | -0.33 | 5.531 | 5.531 | 5.514 | 503 |
| 1730323560 | 5.532 | -0.05 | -0.86 | 5.532 | 5.532 | 5.532 | 54 |
| 1730237160 | 5.58 | 0.15 | 2.76 | 5.49 | 5.58 | 5.49 | 1687 |
| 1730150760 | 5.43 | 0.01 | 0.17 | 5.43 | 5.43 | 5.43 | 7 |
| 1729888020 | 5.421 | -0.04 | -0.70 | 5.417 | 5.421 | 5.417 | 550 |
| 1729801560 | 5.459 | -0.14 | -2.52 | 5.459 | 5.459 | 5.459 | 100 |
| 1729715160 | 5.6 | -0.31 | -5.20 | 5.567 | 5.7 | 5.567 | 5283 |
| 1729628760 | 5.907 | 0 | 0.00 | 5.907 | 5.907 | 5.907 | 0 |
| 1729542360 | 5.907 | 0.35 | 6.24 | 5.907 | 5.907 | 5.907 | 55 |
| 1729283160 | 5.5599999 | -0.09 | -1.66 | 5.612 | 5.612 | 5.4 | 6576 |
| 1729196760 | 5.654 | -0.17 | -2.92 | 5.783 | 5.783 | 5.654 | 1552 |
| 1729110360 | 5.824 | -0.13 | -2.20 | 5.88 | 5.88 | 5.824 | 1800 |
| 1729023960 | 5.955 | 0.12 | 1.99 | 5.966 | 5.966 | 5.849 | 19 |
| 1728937620 | 5.839 | 0.09 | 1.49 | 5.839 | 5.839 | 5.839 | 420 |
| 1728678360 | 5.753 | 0 | 0.00 | 5.753 | 5.753 | 5.753 | 0 |
| 1728591960 | 5.753 | 0.14 | 2.42 | 5.753 | 5.753 | 5.753 | 200 |
| 1728505560 | 5.617 | 0 | 0.00 | 5.617 | 5.617 | 5.617 | 0 |
| 1728419160 | 5.617 | -0.06 | -1.00 | 5.599 | 5.617 | 5.579 | 2219 |
| 1728332760 | 5.674 | 0.05 | 0.82 | 5.631 | 5.674 | 5.631 | 910 |
| 1728073560 | 5.628 | -0.11 | -1.87 | 5.5439999 | 5.628 | 5.538 | 1688 |
| 1727987220 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1727900820 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1727814420 | 5.735 | -0.23 | -3.82 | 5.767 | 5.767 | 5.702 | 310 |
| 1727728020 | 5.963 | 0.02 | 0.30 | 5.963 | 5.963 | 5.963 | 1 |
| 1727468760 | 5.945 | 0 | 0.00 | 5.945 | 5.945 | 5.945 | 0 |
| 1727382360 | 5.945 | -0.08 | -1.33 | 5.8 | 6.1 | 5.8 | 5112 |
| 1727295960 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1727209560 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1727123160 | 6.025 | -0.05 | -0.76 | 6.016 | 6.1 | 6.016 | 463 |
| 1726864020 | 6.071 | -0.12 | -2.00 | 6.023 | 6.071 | 6.023 | 4402 |
| 1726777560 | 6.195 | 0.25 | 4.19 | 6.168 | 6.195 | 6.104 | 810 |
| 1726691220 | 5.946 | -0.04 | -0.59 | 5.95 | 5.95 | 5.946 | 292 |
| 1726604760 | 5.981 | -0.02 | -0.40 | 5.981 | 5.981 | 5.981 | 1 |
| 1726518420 | 6.005 | 0.01 | 0.22 | 6.049 | 6.147 | 6.005 | 253 |
| 1726259160 | 5.992 | 0.06 | 1.03 | 6.103 | 6.103 | 5.992 | 240 |
| 1726172760 | 5.931 | 0.01 | 0.17 | 5.938 | 5.938 | 5.931 | 575 |
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
