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 | -0.03 | -0.521739130435 | 5.75 | 6 | 5.64 | 380752 | 5.84562702 | CS |
| 4 | 0.5 | 9.5785440613 | 5.22 | 6 | 5.08 | 302752 | 5.52648976 | CS |
| 12 | -0.13 | -2.22222222222 | 5.85 | 6 | 4.74 | 315387 | 5.38157368 | CS |
| 26 | -0.06 | -1.03806228374 | 5.78 | 6.97 | 4.74 | 486281 | 5.9705466 | CS |
| 52 | 1.85 | 47.8036175711 | 3.87 | 6.97 | 3.73 | 481290 | 5.67663432 | CS |
| 156 | 4.46 | 353.968253968 | 1.26 | 6.97 | 1.26 | 277600 | 4.7302849 | CS |
| 260 | 2.57 | 81.5873015873 | 3.15 | 6.97 | 1.21 | 224043 | 4.54982729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.72 | -0.22 | -3.70 | 5.91 | 5.96 | 5.72 | 361901 |
| 1739486400 | 5.94 | 0.03 | 0.51 | 5.95 | 6 | 5.83 | 381006 |
| 1739400000 | 5.91 | 0.22 | 3.87 | 5.65 | 5.93 | 5.64 | 653408 |
| 1739313600 | 5.69 | -0.15 | -2.57 | 5.79 | 5.82 | 5.68 | 230576 |
| 1739227200 | 5.84 | 0.12 | 2.10 | 5.84 | 5.9 | 5.78 | 317599 |
| 1738968000 | 5.72 | 0.01 | 0.18 | 5.75 | 5.83 | 5.69 | 321169 |
| 1738881600 | 5.71 | 0.13 | 2.33 | 5.68 | 5.72 | 5.54 | 370516 |
| 1738795200 | 5.58 | 0.27 | 5.08 | 5.37 | 5.63 | 5.36 | 604430 |
| 1738708800 | 5.3099999 | 0.05 | 0.95 | 5.3099999 | 5.34 | 5.24 | 466629 |
| 1738622400 | 5.26 | -0.15 | -2.77 | 5.36 | 5.47 | 5.26 | 244986 |
| 1738363200 | 5.41 | -0.07 | -1.28 | 5.5 | 5.5199999 | 5.37 | 194375 |
| 1738276800 | 5.48 | 0.18 | 3.40 | 5.5 | 5.5199999 | 5.37 | 442893 |
| 1738190400 | 5.3 | 0.06 | 1.15 | 5.23 | 5.35 | 5.22 | 224925 |
| 1738104000 | 5.24 | 0.11 | 2.14 | 5.1 | 5.26 | 5.1 | 227400 |
| 1738017600 | 5.13 | -0.2 | -3.75 | 5.28 | 5.28 | 5.08 | 252370 |
| 1737758400 | 5.33 | 0.12 | 2.30 | 5.25 | 5.37 | 5.25 | 230637 |
| 1737672000 | 5.21 | -0.07 | -1.33 | 5.23 | 5.2699999 | 5.16 | 195897 |
| 1737585600 | 5.28 | -0.06 | -1.12 | 5.33 | 5.36 | 5.21 | 165728 |
| 1737499200 | 5.34 | 0.04 | 0.75 | 5.25 | 5.38 | 5.24 | 188002 |
| 1737412800 | 5.3 | 0.09 | 1.73 | 5.2 | 5.3 | 5.12 | 104653 |
| 1737153600 | 5.21 | -0.06 | -1.14 | 5.22 | 5.33 | 5.17 | 237839 |
| 1737067200 | 5.2699999 | -0.14 | -2.59 | 5.47 | 5.53 | 5.18 | 271514 |
| 1736980800 | 5.41 | 0.02 | 0.37 | 5.54 | 5.54 | 5.34 | 126455 |
| 1736894400 | 5.39 | 0.24 | 4.66 | 5.16 | 5.4 | 5.16 | 442134 |
| 1736808000 | 5.15 | -0.22 | -4.10 | 5.3 | 5.3099999 | 5.15 | 309281 |
| 1736548800 | 5.37 | -0.12 | -2.19 | 5.54 | 5.59 | 5.37 | 176534 |
| 1736462400 | 5.49 | 0.02 | 0.37 | 5.5 | 5.57 | 5.45 | 122962 |
| 1736376000 | 5.47 | 0.22 | 4.19 | 5.2699999 | 5.48 | 5.2699999 | 226370 |
| 1736289600 | 5.25 | 0.09 | 1.74 | 5.26 | 5.4 | 5.18 | 201149 |
| 1736203200 | 5.16 | -0.14 | -2.64 | 5.25 | 5.3 | 5.16 | 245483 |
| 1735944000 | 5.3 | 0.04 | 0.76 | 5.25 | 5.3 | 5.21 | 192950 |
| 1735857600 | 5.26 | 0.22 | 4.37 | 5.11 | 5.29 | 5.11 | 187604 |
| 1735684800 | 5.04 | 0.12 | 2.44 | 4.9 | 5.05 | 4.9 | 304953 |
| 1735598400 | 4.92 | -0.19 | -3.72 | 5.05 | 5.11 | 4.9 | 340099 |
| 1735339200 | 5.11 | 0.01 | 0.20 | 5.0599999 | 5.11 | 4.99 | 217604 |
| 1735069200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 4.98 | 95071 |
| 1734993600 | 5 | 0 | 0.00 | 4.89 | 5.04 | 4.89 | 409273 |
| 1734734400 | 5 | 0.22 | 4.60 | 4.79 | 5.08 | 4.76 | 792983 |
| 1734648000 | 4.78 | -0.35 | -6.82 | 5.17 | 5.18 | 4.74 | 656113 |
| 1734561600 | 5.13 | -0.3 | -5.52 | 5.33 | 5.46 | 5.13 | 454252 |
| 1734475200 | 5.43 | 0.11 | 2.07 | 5.2699999 | 5.45 | 5.21 | 311572 |
| 1734388800 | 5.32 | -0.08 | -1.48 | 5.43 | 5.45 | 5.3 | 262271 |
| 1734129600 | 5.4 | -0.12 | -2.17 | 5.51 | 5.51 | 5.28 | 201896 |
| 1734043200 | 5.5199999 | -0.31 | -5.32 | 5.72 | 5.7699999 | 5.5 | 305922 |
| 1733956800 | 5.83 | 0.23 | 4.11 | 5.62 | 5.84 | 5.62 | 402432 |
| 1733870400 | 5.6 | 0.1 | 1.82 | 5.55 | 5.68 | 5.54 | 359115 |
| 1733784000 | 5.5 | 0.14 | 2.61 | 5.46 | 5.75 | 5.46 | 342961 |
| 1733524800 | 5.36 | 0.03 | 0.56 | 5.3099999 | 5.37 | 5.23 | 227432 |
| 1733438400 | 5.33 | 0.08 | 1.52 | 5.24 | 5.37 | 5.24 | 144918 |
| 1733352000 | 5.25 | -0.11 | -2.05 | 5.3099999 | 5.39 | 5.24 | 277203 |
| 1733265600 | 5.36 | 0.26 | 5.10 | 5.15 | 5.36 | 5.15 | 373837 |
| 1733179200 | 5.1 | -0.29 | -5.38 | 5.33 | 5.34 | 5.1 | 325868 |
| 1732920000 | 5.39 | 0.08 | 1.51 | 5.37 | 5.47 | 5.3099999 | 665539 |
| 1732833600 | 5.3099999 | -0.39 | -6.84 | 5.59 | 5.6 | 5.24 | 701683 |
| 1732747200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.83 | 5.7 | 182431 |
| 1732660800 | 5.72 | -0.02 | -0.35 | 5.71 | 5.7699999 | 5.67 | 174742 |
| 1732574400 | 5.74 | -0.13 | -2.21 | 5.74 | 5.75 | 5.58 | 637895 |
| 1732315200 | 5.87 | 0.02 | 0.34 | 5.85 | 5.92 | 5.8 | 251536 |
| 1732228800 | 5.85 | 0.08 | 1.39 | 5.83 | 5.85 | 5.7 | 375616 |
| 1732142400 | 5.7699999 | -0.03 | -0.52 | 5.78 | 5.84 | 5.74 | 193250 |
| 1732056000 | 5.8 | 0.06 | 1.05 | 5.79 | 5.8099999 | 5.71 | 220297 |
| 1731969600 | 5.74 | 0.23 | 4.17 | 5.63 | 5.86 | 5.63 | 324426 |
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
