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 | -0.09 | -1.317715959 | 6.83 | 6.85 | 6.3 | 59698 | 6.5080243 | CS |
| 4 | 0.33 | 5.14820592824 | 6.41 | 7.24 | 6.3 | 41051 | 6.6771919 | CS |
| 12 | 0.49 | 7.84 | 6.25 | 7.24 | 5.99 | 46311 | 6.44282185 | CS |
| 26 | 2.19 | 48.1318681319 | 4.55 | 7.24 | 4.49 | 59288 | 5.82227509 | CS |
| 52 | 2.63 | 63.9902676399 | 4.11 | 7.24 | 3.9 | 43183 | 5.3147915 | CS |
| 156 | 0.3 | 4.65838509317 | 6.44 | 7.24 | 1.53 | 33835 | 3.9503455 | CS |
| 260 | -2.31 | -25.5248618785 | 9.05 | 9.5 | 1.53 | 31926 | 4.35751222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 6.74 | 0.17 | 2.59 | 6.59 | 6.75 | 6.53 | 19132 |
| 1737067200 | 6.57 | 0.17 | 2.66 | 6.53 | 6.85 | 6.5199999 | 91788 |
| 1736980800 | 6.4 | -0.04 | -0.62 | 6.51 | 6.51 | 6.3 | 26075 |
| 1736894400 | 6.44 | -0.2 | -3.01 | 6.6 | 6.69 | 6.44 | 143118 |
| 1736808000 | 6.64 | -0.2 | -2.92 | 6.83 | 6.84 | 6.61 | 18378 |
| 1736548800 | 6.84 | -0.01 | -0.15 | 6.82 | 6.9 | 6.77 | 105665 |
| 1736462400 | 6.85 | 0.04 | 0.59 | 6.85 | 6.92 | 6.78 | 47415 |
| 1736376000 | 6.81 | -0.02 | -0.29 | 6.82 | 6.9 | 6.78 | 17160 |
| 1736289600 | 6.83 | -0.12 | -1.73 | 6.84 | 6.88 | 6.75 | 22186 |
| 1736203200 | 6.95 | 0.06 | 0.87 | 6.88 | 7.24 | 6.88 | 61939 |
| 1735944000 | 6.89 | 0.14 | 2.07 | 6.77 | 6.89 | 6.77 | 10101 |
| 1735857600 | 6.75 | -0.08 | -1.17 | 6.8 | 6.86 | 6.75 | 45257 |
| 1735684800 | 6.83 | 0.33 | 5.08 | 6.57 | 6.85 | 6.57 | 23258 |
| 1735598400 | 6.5 | -0.15 | -2.26 | 6.5199999 | 6.7 | 6.5 | 8927 |
| 1735339200 | 6.65 | 0.22 | 3.42 | 6.38 | 6.65 | 6.35 | 40758 |
| 1735069200 | 6.43 | -0.04 | -0.62 | 6.48 | 6.48 | 6.37 | 7913 |
| 1734993600 | 6.47 | 0.06 | 0.94 | 6.41 | 6.5 | 6.41 | 8789 |
| 1734734400 | 6.41 | 0.09 | 1.42 | 6.24 | 6.47 | 6.24 | 22938 |
| 1734648000 | 6.32 | 0.22 | 3.61 | 6.09 | 6.32 | 6.09 | 435089 |
| 1734561600 | 6.1 | -0.07 | -1.13 | 6.14 | 6.14 | 6.0599999 | 42903 |
| 1734475200 | 6.17 | -0.09 | -1.44 | 6.25 | 6.25 | 6.1 | 9598 |
| 1734388800 | 6.26 | 0.04 | 0.64 | 6.17 | 6.28 | 6.03 | 133950 |
| 1734129600 | 6.22 | -0.07 | -1.11 | 6.29 | 6.29 | 6.17 | 16913 |
| 1734043200 | 6.29 | 0.06 | 0.96 | 6.22 | 6.3 | 6.22 | 84079 |
| 1733956800 | 6.23 | 0.03 | 0.48 | 6.2 | 6.3 | 6.15 | 13663 |
| 1733870400 | 6.2 | -0.05 | -0.80 | 6.2699999 | 6.2699999 | 6.17 | 5688 |
| 1733784000 | 6.25 | -0.05 | -0.79 | 6.24 | 6.3099999 | 6.24 | 13971 |
| 1733524800 | 6.3 | 0 | 0.00 | 6.28 | 6.35 | 6.28 | 1759 |
| 1733438400 | 6.3 | 0 | 0.00 | 6.2699999 | 6.37 | 6.2699999 | 9395 |
| 1733352000 | 6.3 | -0.01 | -0.16 | 6.3099999 | 6.34 | 6.24 | 234750 |
| 1733265600 | 6.3099999 | 0.01 | 0.16 | 6.33 | 6.33 | 6.2 | 9502 |
| 1733179200 | 6.3 | -0.2 | -3.08 | 6.4 | 6.4 | 6.29 | 107532 |
| 1732920000 | 6.5 | 0.07 | 1.09 | 6.36 | 6.5 | 6.36 | 2359 |
| 1732833600 | 6.43 | -0.07 | -1.08 | 6.39 | 6.45 | 6.39 | 3731 |
| 1732747200 | 6.5 | 0.07 | 1.09 | 6.4 | 6.5 | 6.16 | 40243 |
| 1732660800 | 6.43 | -0.27 | -4.03 | 6.59 | 6.7 | 6.4 | 25127 |
| 1732574400 | 6.7 | -0.15 | -2.19 | 6.84 | 6.84 | 6.67 | 20086 |
| 1732315200 | 6.85 | 0.21 | 3.16 | 6.61 | 6.85 | 6.61 | 33246 |
| 1732228800 | 6.64 | 0.14 | 2.15 | 6.5 | 6.75 | 6.49 | 47180 |
| 1732142400 | 6.5 | 0.02 | 0.31 | 6.49 | 6.5 | 6.48 | 81450 |
| 1732056000 | 6.48 | 0 | 0.00 | 6.48 | 6.49 | 6.45 | 56111 |
| 1731969600 | 6.48 | 0 | 0.00 | 6.5 | 6.5 | 6.4 | 6112 |
| 1731710400 | 6.48 | 0.02 | 0.31 | 6.38 | 6.5 | 6.38 | 58307 |
| 1731624000 | 6.46 | -0.04 | -0.62 | 6.48 | 6.48 | 6.43 | 4917 |
| 1731537600 | 6.5 | 0.12 | 1.88 | 6.1 | 6.55 | 6.1 | 170668 |
| 1731451200 | 6.38 | 0.03 | 0.47 | 6.33 | 6.38 | 6.33 | 21984 |
| 1731364800 | 6.35 | 0.06 | 0.95 | 6.41 | 6.41 | 6.25 | 6975 |
| 1731105600 | 6.29 | 0.03 | 0.48 | 6.25 | 6.33 | 6.25 | 2001 |
| 1731019200 | 6.26 | -0.05 | -0.79 | 6.34 | 6.34 | 6.26 | 4009 |
| 1730932800 | 6.3099999 | 0.1 | 1.61 | 6.23 | 6.32 | 6.23 | 7215 |
| 1730846400 | 6.21 | 0.03 | 0.49 | 6.12 | 6.29 | 6.12 | 11101 |
| 1730760000 | 6.18 | 0 | 0.00 | 6.18 | 6.21 | 6.17 | 11640 |
| 1730497200 | 6.18 | -0.03 | -0.48 | 6.21 | 6.22 | 6.18 | 5293 |
| 1730410800 | 6.21 | -0.25 | -3.87 | 6.3099999 | 6.32 | 6.16 | 19216 |
| 1730324400 | 6.46 | 0.26 | 4.19 | 6.28 | 6.46 | 6.28 | 52734 |
| 1730238000 | 6.2 | 0.01 | 0.16 | 6.22 | 6.22 | 6.11 | 77645 |
| 1730151600 | 6.19 | -0.04 | -0.64 | 6.25 | 6.25 | 5.99 | 30771 |
| 1729892400 | 6.23 | -0.27 | -4.15 | 6.55 | 6.55 | 6.18 | 40252 |
| 1729806000 | 6.5 | 0 | 0.00 | 6.5 | 6.86 | 6.44 | 53276 |
| 1729719600 | 6.5 | 0.15 | 2.36 | 6.15 | 6.5 | 6.15 | 109603 |
| 1729633200 | 6.35 | 0.21 | 3.42 | 6.14 | 6.4 | 6.14 | 18876 |
| 1729546800 | 6.14 | -0.1 | -1.60 | 6.25 | 6.37 | 6.1 | 14091 |
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
