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 | -0.26 | -4.7619047619 | 5.46 | 5.5 | 5.16 | 1223864 | 5.28973088 | CS |
| 4 | 0.09 | 1.76125244618 | 5.11 | 5.58 | 4.84 | 1297504 | 5.20104735 | CS |
| 12 | -0.47 | -8.28924162257 | 5.67 | 6.03 | 4.84 | 1268136 | 5.44174577 | CS |
| 26 | -1.06 | -16.9329073482 | 6.26 | 6.54 | 4.84 | 1147790 | 5.74731517 | CS |
| 52 | -1.37 | -20.8523592085 | 6.57 | 6.59 | 4.61 | 1345373 | 5.64322256 | CS |
| 156 | -1.1 | -17.4603174603 | 6.3 | 12.48 | 4.61 | 1545124 | 7.77178376 | CS |
| 260 | 2.99 | 135.294117647 | 2.21 | 12.48 | 0.58 | 1554990 | 5.84294605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 5.29 | 0.04 | 0.76 | 5.28 | 5.33 | 5.2699999 | 533253 |
| 1732833600 | 5.25 | 0.04 | 0.77 | 5.17 | 5.2699999 | 5.16 | 411360 |
| 1732747200 | 5.21 | -0.04 | -0.76 | 5.24 | 5.29 | 5.17 | 1682921 |
| 1732660800 | 5.25 | -0.17 | -3.14 | 5.4 | 5.4 | 5.19 | 1791123 |
| 1732574400 | 5.42 | 0 | 0.00 | 5.46 | 5.5 | 5.38 | 1700663 |
| 1732315200 | 5.42 | -0.1 | -1.81 | 5.49 | 5.54 | 5.4 | 1434860 |
| 1732228800 | 5.5199999 | 0.21 | 3.95 | 5.42 | 5.58 | 5.32 | 2143997 |
| 1732142400 | 5.3099999 | 0.31 | 6.20 | 5 | 5.32 | 5 | 2561091 |
| 1732056000 | 5 | -0.09 | -1.77 | 5.0599999 | 5.17 | 4.97 | 1573422 |
| 1731969600 | 5.09 | 0.15 | 3.04 | 4.98 | 5.14 | 4.94 | 2440492 |
| 1731710400 | 4.94 | -0.19 | -3.70 | 5.05 | 5.08 | 4.84 | 2538950 |
| 1731624000 | 5.13 | 0.02 | 0.39 | 5.13 | 5.2 | 5.04 | 933486 |
| 1731537600 | 5.11 | -0.02 | -0.39 | 5.14 | 5.14 | 4.99 | 829131 |
| 1731451200 | 5.13 | -0.03 | -0.58 | 5.19 | 5.23 | 5.12 | 559402 |
| 1731364800 | 5.16 | 0.11 | 2.18 | 5.05 | 5.2 | 4.98 | 864501 |
| 1731105600 | 5.05 | -0.12 | -2.32 | 5.14 | 5.14 | 4.98 | 1309954 |
| 1731019200 | 5.17 | 0.03 | 0.58 | 5.15 | 5.18 | 5.1 | 656689 |
| 1730932800 | 5.14 | 0.03 | 0.59 | 5.08 | 5.18 | 5.08 | 365571 |
| 1730846400 | 5.11 | -0.06 | -1.16 | 5.18 | 5.18 | 5.0599999 | 1028451 |
| 1730760000 | 5.17 | 0.06 | 1.17 | 5.11 | 5.23 | 5.11 | 590772 |
| 1730497200 | 5.11 | -0.08 | -1.54 | 5.2699999 | 5.28 | 5.0599999 | 582863 |
| 1730410800 | 5.19 | -0.1 | -1.89 | 5.3099999 | 5.3099999 | 5.14 | 1022777 |
| 1730324400 | 5.29 | 0 | 0.00 | 5.29 | 5.34 | 5.23 | 458144 |
| 1730238000 | 5.29 | 0 | 0.00 | 5.25 | 5.3099999 | 5.24 | 732568 |
| 1730151600 | 5.29 | -0.09 | -1.67 | 5.22 | 5.33 | 5.17 | 1392354 |
| 1729892400 | 5.38 | 0.03 | 0.56 | 5.36 | 5.44 | 5.34 | 686956 |
| 1729806000 | 5.35 | 0.06 | 1.13 | 5.29 | 5.36 | 5.22 | 1436268 |
| 1729719600 | 5.29 | -0.16 | -2.94 | 5.4 | 5.41 | 5.24 | 1181207 |
| 1729633200 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.42 | 1760107 |
| 1729546800 | 5.5199999 | -0.01 | -0.18 | 5.5599999 | 5.63 | 5.49 | 1069243 |
| 1729287600 | 5.53 | 0 | 0.00 | 5.5199999 | 5.55 | 5.43 | 1378401 |
| 1729201200 | 5.53 | 0.12 | 2.22 | 5.4 | 5.55 | 5.4 | 790509 |
| 1729114800 | 5.41 | -0.01 | -0.18 | 5.43 | 5.5 | 5.39 | 1107444 |
| 1729028400 | 5.42 | -0.29 | -5.08 | 5.58 | 5.59 | 5.41 | 1917445 |
| 1728682800 | 5.71 | 0.04 | 0.71 | 5.64 | 5.71 | 5.58 | 1027880 |
| 1728596400 | 5.67 | 0.03 | 0.53 | 5.66 | 5.69 | 5.59 | 799336 |
| 1728510000 | 5.64 | -0.05 | -0.88 | 5.64 | 5.69 | 5.62 | 651865 |
| 1728423600 | 5.69 | -0.26 | -4.37 | 5.87 | 5.87 | 5.65 | 1776943 |
| 1728337200 | 5.95 | 0.04 | 0.68 | 5.95 | 6.03 | 5.91 | 1009223 |
| 1728078000 | 5.91 | -0.06 | -1.01 | 6 | 6.03 | 5.89 | 1293809 |
| 1727991600 | 5.97 | 0.22 | 3.83 | 5.76 | 6 | 5.73 | 1509007 |
| 1727905200 | 5.75 | -0.03 | -0.52 | 5.85 | 5.89 | 5.68 | 707770 |
| 1727818800 | 5.78 | 0.08 | 1.40 | 5.67 | 5.8 | 5.63 | 1283028 |
| 1727732400 | 5.7 | 0.15 | 2.70 | 5.63 | 5.91 | 5.51 | 2585663 |
| 1727473200 | 5.55 | 0.12 | 2.21 | 5.48 | 5.5599999 | 5.46 | 1024453 |
| 1727386800 | 5.43 | -0.08 | -1.45 | 5.53 | 5.54 | 5.42 | 1920974 |
| 1727300400 | 5.51 | -0.18 | -3.16 | 5.68 | 5.7 | 5.49 | 1490112 |
| 1727214000 | 5.69 | -0.02 | -0.35 | 5.79 | 5.83 | 5.68 | 1072411 |
| 1727127600 | 5.71 | 0.13 | 2.33 | 5.57 | 5.78 | 5.57 | 4555499 |
| 1726868400 | 5.58 | -0.02 | -0.36 | 5.59 | 5.61 | 5.54 | 1739741 |
| 1726782000 | 5.6 | 0.06 | 1.08 | 5.6 | 5.67 | 5.57 | 573680 |
| 1726695600 | 5.54 | -0.11 | -1.95 | 5.64 | 5.64 | 5.53 | 885094 |
| 1726609200 | 5.65 | 0.11 | 1.99 | 5.55 | 5.67 | 5.5199999 | 947782 |
| 1726522800 | 5.54 | -0.02 | -0.36 | 5.58 | 5.58 | 5.49 | 938577 |
| 1726263600 | 5.5599999 | -0.22 | -3.81 | 5.74 | 5.74 | 5.5199999 | 714934 |
| 1726177200 | 5.78 | 0.14 | 2.48 | 5.67 | 5.8 | 5.65 | 777837 |
| 1726090800 | 5.64 | 0.08 | 1.44 | 5.6 | 5.69 | 5.45 | 979090 |
| 1726004400 | 5.5599999 | -0.02 | -0.36 | 5.59 | 5.59 | 5.41 | 1055747 |
| 1725918000 | 5.58 | -0.05 | -0.89 | 5.67 | 5.69 | 5.5599999 | 1204511 |
| 1725658800 | 5.63 | -0.01 | -0.18 | 5.67 | 5.73 | 5.5599999 | 530153 |
| 1725572400 | 5.64 | 0.01 | 0.18 | 5.73 | 5.75 | 5.62 | 760320 |
| 1725486000 | 5.63 | -0.03 | -0.53 | 5.66 | 5.75 | 5.62 | 1614278 |
| 1725399600 | 5.66 | -0.23 | -3.90 | 5.8 | 5.8099999 | 5.61 | 1101145 |
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
Premium
