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 | 0.62 | 7.80856423174 | 7.94 | 8.91 | 7.89 | 159774 | 8.4738771 | CS |
| 4 | 2.21 | 34.8031496063 | 6.35 | 8.91 | 6.29 | 147419 | 7.64769112 | CS |
| 12 | 3.71 | 76.4948453608 | 4.85 | 8.91 | 4.66 | 94957 | 6.61921269 | CS |
| 26 | 5.04 | 143.181818182 | 3.52 | 8.91 | 3.51 | 69743 | 5.95149966 | CS |
| 52 | 4.56 | 114 | 4 | 8.91 | 3.02 | 64679 | 5.04395765 | CS |
| 156 | 3.07 | 55.9198542805 | 5.49 | 8.91 | 3.02 | 31477 | 4.82902163 | CS |
| 260 | 3.11 | 57.0642201835 | 5.45 | 8.91 | 3.02 | 32447 | 5.09823245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 8.56 | -0.31 | -3.49 | 8.73 | 8.8 | 8.28 | 142910 |
| 1739313600 | 8.8699999 | 0.26 | 3.02 | 8.56 | 8.91 | 8.55 | 214975 |
| 1739227200 | 8.61 | 0.29 | 3.49 | 8.39 | 8.65 | 8.39 | 245880 |
| 1738968000 | 8.32 | 0.28 | 3.48 | 8.08 | 8.34 | 8.08 | 59922 |
| 1738881600 | 8.0399999 | -0.06 | -0.74 | 8.18 | 8.25 | 7.9 | 90547 |
| 1738795200 | 8.1 | 0.34 | 4.38 | 7.94 | 8.19 | 7.89 | 187547 |
| 1738708800 | 7.76 | 0.14 | 1.84 | 7.62 | 7.81 | 7.6 | 294499 |
| 1738622400 | 7.62 | -0.03 | -0.39 | 7.71 | 7.74 | 7.43 | 319270 |
| 1738363200 | 7.65 | 0.27 | 3.66 | 7.49 | 7.71 | 7.42 | 442477 |
| 1738276800 | 7.38 | 0.14 | 1.93 | 7.29 | 7.49 | 7.29 | 82730 |
| 1738190400 | 7.24 | 0.06 | 0.84 | 7.25 | 7.25 | 7.18 | 29600 |
| 1738104000 | 7.18 | 0 | 0.00 | 7.19 | 7.19 | 7.12 | 19492 |
| 1738017600 | 7.18 | -0.13 | -1.78 | 7.18 | 7.32 | 7.1 | 118894 |
| 1737758400 | 7.31 | 0.25 | 3.54 | 7.14 | 7.35 | 7.07 | 233685 |
| 1737672000 | 7.06 | 0.19 | 2.77 | 6.8 | 7.13 | 6.71 | 164482 |
| 1737585600 | 6.87 | -0.06 | -0.87 | 6.96 | 6.98 | 6.73 | 56350 |
| 1737499200 | 6.93 | 0.18 | 2.67 | 6.65 | 6.98 | 6.65 | 136546 |
| 1737412800 | 6.75 | 0.2 | 3.05 | 6.58 | 6.75 | 6.55 | 73749 |
| 1737153600 | 6.55 | 0.02 | 0.31 | 6.57 | 6.63 | 6.5 | 32031 |
| 1737067200 | 6.53 | 0.17 | 2.67 | 6.5 | 6.78 | 6.45 | 117887 |
| 1736980800 | 6.36 | 0.02 | 0.32 | 6.35 | 6.44 | 6.29 | 27811 |
| 1736894400 | 6.34 | -0.02 | -0.31 | 6.33 | 6.42 | 6.3 | 44840 |
| 1736808000 | 6.36 | -0.06 | -0.93 | 6.3099999 | 6.44 | 6.3099999 | 29210 |
| 1736548800 | 6.42 | 0.06 | 0.94 | 6.39 | 6.45 | 6.35 | 44984 |
| 1736462400 | 6.36 | 0 | 0.00 | 6.44 | 6.5 | 6.35 | 57472 |
| 1736376000 | 6.36 | -0.02 | -0.31 | 6.38 | 6.42 | 6.3 | 17592 |
| 1736289600 | 6.38 | 0.24 | 3.91 | 6.26 | 6.45 | 6.21 | 30941 |
| 1736203200 | 6.14 | 0.02 | 0.33 | 6.18 | 6.25 | 6.07 | 18281 |
| 1735944000 | 6.12 | 0.03 | 0.49 | 6.1 | 6.15 | 6 | 23410 |
| 1735857600 | 6.09 | 0.12 | 2.01 | 5.98 | 6.16 | 5.98 | 45147 |
| 1735684800 | 5.97 | 0.12 | 2.05 | 5.84 | 5.98 | 5.84 | 4090 |
| 1735598400 | 5.85 | -0.06 | -1.02 | 5.87 | 5.93 | 5.79 | 10446 |
| 1735339200 | 5.91 | -0.06 | -1.01 | 5.96 | 6.1 | 5.89 | 69013 |
| 1735069200 | 5.97 | 0.01 | 0.17 | 5.96 | 5.97 | 5.9 | 12254 |
| 1734993600 | 5.96 | 0.02 | 0.34 | 5.94 | 6 | 5.9 | 30698 |
| 1734734400 | 5.94 | 0.3 | 5.32 | 5.64 | 5.95 | 5.64 | 42139 |
| 1734648000 | 5.64 | 0.08 | 1.44 | 5.73 | 5.73 | 5.5199999 | 76043 |
| 1734561600 | 5.5599999 | -0.16 | -2.80 | 5.8 | 5.8 | 5.45 | 102320 |
| 1734475200 | 5.72 | 0.32 | 5.93 | 5.48 | 5.86 | 5.47 | 267508 |
| 1734388800 | 5.4 | -0.02 | -0.37 | 5.42 | 5.45 | 5.37 | 48688 |
| 1734129600 | 5.42 | 0 | 0.00 | 5.36 | 5.45 | 5.3 | 88166 |
| 1734043200 | 5.42 | 0.06 | 1.12 | 5.33 | 5.42 | 5.18 | 61833 |
| 1733956800 | 5.36 | 0.33 | 6.56 | 5.1 | 5.39 | 5.05 | 88787 |
| 1733870400 | 5.03 | 0.12 | 2.44 | 4.94 | 5.07 | 4.94 | 640838 |
| 1733784000 | 4.91 | 0.04 | 0.82 | 4.88 | 5.05 | 4.84 | 111856 |
| 1733524800 | 4.87 | -0.13 | -2.60 | 5 | 5.05 | 4.85 | 47914 |
| 1733438400 | 5 | -0.1 | -1.96 | 5.15 | 5.15 | 4.89 | 55163 |
| 1733352000 | 5.1 | 0.08 | 1.59 | 5.1 | 5.14 | 5.01 | 91891 |
| 1733265600 | 5.0199999 | 0.07 | 1.41 | 4.94 | 5.1 | 4.94 | 36118 |
| 1733179200 | 4.95 | 0 | 0.00 | 4.96 | 4.98 | 4.91 | 14280 |
| 1732920000 | 4.95 | -0.05 | -1.00 | 5.04 | 5.0599999 | 4.92 | 22000 |
| 1732833600 | 5 | 0.06 | 1.21 | 5.01 | 5.0199999 | 4.89 | 14107 |
| 1732747200 | 4.94 | -0.04 | -0.80 | 4.99 | 5.12 | 4.92 | 32793 |
| 1732660800 | 4.98 | 0.25 | 5.29 | 4.73 | 5.01 | 4.72 | 70616 |
| 1732574400 | 4.73 | -0.11 | -2.27 | 4.72 | 4.76 | 4.66 | 14000 |
| 1732315200 | 4.84 | 0.07 | 1.47 | 4.79 | 4.85 | 4.79 | 13970 |
| 1732228800 | 4.7699999 | -0.08 | -1.65 | 4.9 | 4.92 | 4.7699999 | 69428 |
| 1732142400 | 4.85 | 0 | 0.00 | 4.85 | 4.88 | 4.79 | 15366 |
| 1732056000 | 4.85 | -0.06 | -1.22 | 4.8099999 | 5 | 4.8099999 | 97089 |
| 1731969600 | 4.91 | 0.02 | 0.41 | 5.01 | 5.12 | 4.89 | 25167 |
| 1731710400 | 4.89 | -0.02 | -0.41 | 4.99 | 5.09 | 4.8099999 | 124601 |
| 1731624000 | 4.91 | 0.02 | 0.41 | 4.85 | 4.97 | 4.85 | 39794 |
| 1731537600 | 4.89 | -0.11 | -2.20 | 5.0199999 | 5.0199999 | 4.8 | 41791 |
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
