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 | -0.05 | -0.771604938272 | 6.48 | 6.85 | 6.4 | 47615 | 6.58878067 | CS |
| 4 | 0.21 | 3.37620578778 | 6.22 | 6.85 | 6.1 | 34895 | 6.46217215 | CS |
| 12 | 1.8 | 38.8768898488 | 4.63 | 6.86 | 4.54 | 75625 | 5.81825697 | CS |
| 26 | 2.4 | 59.5533498759 | 4.03 | 6.86 | 3.96 | 55977 | 5.30040551 | CS |
| 52 | 2.98 | 86.3768115942 | 3.45 | 6.86 | 3.43 | 41453 | 4.89513375 | CS |
| 156 | -0.1 | -1.53139356815 | 6.53 | 6.96 | 1.53 | 31890 | 3.80716765 | CS |
| 260 | -2.62 | -28.9502762431 | 9.05 | 9.5 | 1.53 | 30851 | 4.20055579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287600 | 6.24 | 0.06 | 0.97 | 6.19 | 6.29 | 6.19 | 10634 |
| 1729201200 | 6.18 | -0.01 | -0.16 | 6.17 | 6.2699999 | 6.17 | 9072 |
| 1729114800 | 6.19 | -0.09 | -1.43 | 6.33 | 6.33 | 6.16 | 8010 |
| 1729028400 | 6.28 | -0.1 | -1.57 | 6.38 | 6.38 | 6.18 | 11137 |
| 1728682800 | 6.38 | 0.26 | 4.25 | 6.18 | 6.38 | 6.13 | 18324 |
| 1728596400 | 6.12 | 0.02 | 0.33 | 6 | 6.3 | 6 | 49466 |
| 1728510000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728423600 | 6.1 | -0.28 | -4.39 | 6.21 | 6.25 | 6.1 | 47208 |
| 1728337200 | 6.38 | 0.37 | 6.16 | 6.09 | 6.4 | 6.09 | 252486 |
| 1728078000 | 6.01 | 0.1 | 1.69 | 5.85 | 6.09 | 5.85 | 489782 |
| 1727991600 | 5.91 | 0.03 | 0.51 | 5.92 | 5.93 | 5.88 | 6617 |
| 1727905200 | 5.88 | 0.05 | 0.86 | 5.8 | 5.94 | 5.8 | 32920 |
| 1727818800 | 5.83 | 0.24 | 4.29 | 5.55 | 5.93 | 5.55 | 65430 |
| 1727730000 | 5.59 | -0.01 | -0.18 | 5.64 | 5.64 | 5.55 | 4215 |
| 1727473200 | 5.6 | -0.04 | -0.71 | 5.62 | 5.7 | 5.55 | 7408 |
| 1727386800 | 5.64 | -0.06 | -1.05 | 5.64 | 5.7 | 5.55 | 14180 |
| 1727300400 | 5.7 | -0.05 | -0.87 | 5.78 | 5.79 | 5.69 | 17993 |
| 1727214000 | 5.75 | -0.1 | -1.71 | 5.79 | 5.83 | 5.7 | 190606 |
| 1727127600 | 5.85 | 0.05 | 0.86 | 5.73 | 5.96 | 5.73 | 55004 |
| 1726868400 | 5.8 | -0.01 | -0.17 | 5.83 | 5.9 | 5.65 | 192190 |
| 1726782000 | 5.8099999 | 0.32 | 5.83 | 5.53 | 5.83 | 5.49 | 496004 |
| 1726695600 | 5.49 | 0.05 | 0.92 | 5.49 | 5.5 | 5.44 | 24989 |
| 1726609200 | 5.44 | -0.03 | -0.55 | 5.44 | 5.5 | 5.39 | 141791 |
| 1726522800 | 5.47 | 0.16 | 3.01 | 5.39 | 5.47 | 5.36 | 110541 |
| 1726263600 | 5.3099999 | 0.03 | 0.57 | 5.39 | 5.5 | 5.28 | 154545 |
| 1726177200 | 5.28 | 0.24 | 4.76 | 5.3 | 5.37 | 5.16 | 545446 |
| 1726090800 | 5.04 | 0.32 | 6.78 | 4.9 | 5.41 | 4.9 | 172135 |
| 1726004400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1725918000 | 4.72 | 0.07 | 1.51 | 4.66 | 4.75 | 4.66 | 117330 |
| 1725658800 | 4.65 | -0.02 | -0.43 | 4.67 | 4.67 | 4.65 | 82444 |
| 1725572400 | 4.67 | 0.07 | 1.52 | 4.57 | 4.68 | 4.57 | 27933 |
| 1725486000 | 4.6 | 0.03 | 0.66 | 4.575 | 4.6 | 4.55 | 7546 |
| 1725399600 | 4.57 | -0.07 | -1.51 | 4.63 | 4.63 | 4.54 | 8830 |
| 1725054000 | 4.64 | -0.01 | -0.22 | 4.64 | 4.64 | 4.55 | 5900 |
| 1724967600 | 4.65 | 0.1 | 2.20 | 4.5599999 | 4.66 | 4.5599999 | 6220 |
| 1724881200 | 4.55 | -0.11 | -2.36 | 4.61 | 4.66 | 4.55 | 15975 |
| 1724794800 | 4.66 | -0.02 | -0.43 | 4.68 | 4.69 | 4.65 | 8160 |
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
