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 | 0.37 | 5.69230769231 | 6.5 | 6.98 | 6.44 | 121932 | 6.62565671 | CS |
| 4 | 0.11 | 1.62721893491 | 6.76 | 7.56 | 6.3 | 182663 | 6.90620084 | CS |
| 12 | 0.74 | 12.0717781403 | 6.13 | 7.56 | 5.07 | 174576 | 6.54690039 | CS |
| 26 | -0.77 | -10.0785340314 | 7.64 | 8.3 | 5.07 | 155768 | 6.55286178 | CS |
| 52 | -2.87 | -29.4661190965 | 9.74 | 11.82 | 5.07 | 135088 | 7.64495967 | CS |
| 156 | -9.18 | -57.1962616822 | 16.05 | 16.84 | 4.81 | 90586 | 8.1824861 | CS |
| 260 | -9.18 | -57.1962616822 | 16.05 | 18 | 4.81 | 92111 | 8.53888809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 6.87 | 0.11 | 1.63 | 6.61 | 6.93 | 6.61 | 107394 |
| 1734648000 | 6.76 | 0.16 | 2.42 | 6.64 | 6.82 | 6.6 | 130424 |
| 1734561600 | 6.6 | 0.02 | 0.30 | 6.61 | 6.98 | 6.5199999 | 157170 |
| 1734475200 | 6.58 | 0 | 0.00 | 6.44 | 6.7 | 6.44 | 90500 |
| 1734388800 | 6.58 | -0.01 | -0.15 | 6.5599999 | 6.65 | 6.51 | 110031 |
| 1734129600 | 6.59 | -0.06 | -0.90 | 6.5 | 6.82 | 6.5 | 121535 |
| 1734043200 | 6.65 | 0.26 | 4.07 | 6.4 | 6.65 | 6.3 | 175561 |
| 1733956800 | 6.39 | -0.27 | -4.05 | 6.62 | 6.63 | 6.37 | 176359 |
| 1733870400 | 6.66 | -0.15 | -2.20 | 6.74 | 6.79 | 6.6 | 145954 |
| 1733784000 | 6.81 | 0.06 | 0.89 | 6.86 | 6.92 | 6.71 | 161239 |
| 1733524800 | 6.75 | 0.23 | 3.53 | 6.41 | 6.88 | 6.41 | 194349 |
| 1733438400 | 6.5199999 | -0.11 | -1.66 | 6.69 | 6.78 | 6.46 | 240502 |
| 1733352000 | 6.63 | -0.83 | -11.13 | 7.3 | 7.35 | 6.58 | 346947 |
| 1733265600 | 7.46 | 0.25 | 3.47 | 7.17 | 7.48 | 7.09 | 101305 |
| 1733179200 | 7.21 | -0.1 | -1.37 | 7.26 | 7.3 | 7.14 | 68882 |
| 1732920000 | 7.31 | -0.02 | -0.27 | 7.35 | 7.45 | 7.28 | 34617 |
| 1732833600 | 7.33 | -0.03 | -0.41 | 7.28 | 7.43 | 7.24 | 76533 |
| 1732747200 | 7.36 | -0.06 | -0.81 | 7.4 | 7.46 | 7.3 | 94462 |
| 1732660800 | 7.42 | 0.19 | 2.63 | 7.23 | 7.56 | 7.17 | 130441 |
| 1732574400 | 7.23 | 0.05 | 0.70 | 7.18 | 7.37 | 7.17 | 880534 |
| 1732315200 | 7.18 | 0.38 | 5.59 | 6.76 | 7.2 | 6.76 | 215920 |
| 1732228800 | 6.8 | 0.04 | 0.59 | 6.76 | 6.89 | 6.66 | 75090 |
| 1732142400 | 6.76 | -0.24 | -3.43 | 6.95 | 7.07 | 6.72 | 152532 |
| 1732056000 | 7 | 0.14 | 2.04 | 6.74 | 7.1 | 6.65 | 125117 |
| 1731969600 | 6.86 | -0.19 | -2.70 | 6.96 | 7.12 | 6.81 | 108411 |
| 1731710400 | 7.05 | 0.08 | 1.15 | 6.99 | 7.16 | 6.95 | 170569 |
| 1731624000 | 6.97 | -0.33 | -4.52 | 7.18 | 7.3 | 6.93 | 151666 |
| 1731537600 | 7.3 | 0.23 | 3.25 | 7.09 | 7.44 | 7.08 | 229660 |
| 1731451200 | 7.07 | 0.09 | 1.29 | 6.94 | 7.12 | 6.94 | 286843 |
| 1731364800 | 6.98 | 0.12 | 1.75 | 6.83 | 7.05 | 6.72 | 183217 |
| 1731105600 | 6.86 | -0.4 | -5.51 | 7.22 | 7.22 | 6.79 | 175083 |
| 1731019200 | 7.26 | 0.01 | 0.14 | 7.13 | 7.48 | 6.96 | 286601 |
| 1730932800 | 7.25 | 0.11 | 1.54 | 7.35 | 7.44 | 6.9 | 495352 |
| 1730846400 | 7.14 | 1.19 | 20.00 | 6.19 | 7.28 | 6.1 | 989925 |
| 1730760000 | 5.95 | 0.73 | 13.98 | 5.97 | 6.08 | 5.4 | 664775 |
| 1730497200 | 5.22 | -0.03 | -0.57 | 5.28 | 5.28 | 5.21 | 175961 |
| 1730410800 | 5.25 | 0 | 0.00 | 5.3 | 5.4 | 5.07 | 178976 |
| 1730324400 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 251398 |
| 1730238000 | 5.25 | -0.01 | -0.19 | 5.43 | 5.43 | 5.24 | 484426 |
| 1730151600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3 | 5.22 | 46633 |
| 1729892400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.4 | 5.23 | 66480 |
| 1729806000 | 5.34 | 0.1 | 1.91 | 5.28 | 5.4 | 5.25 | 95611 |
| 1729719600 | 5.24 | -0.27 | -4.90 | 5.6 | 5.6 | 5.22 | 201186 |
| 1729633200 | 5.51 | -0.09 | -1.61 | 5.64 | 5.64 | 5.47 | 62970 |
| 1729546800 | 5.6 | -0.05 | -0.88 | 5.71 | 5.71 | 5.48 | 58441 |
| 1729287600 | 5.65 | -0.02 | -0.35 | 5.7699999 | 5.7699999 | 5.6 | 52920 |
| 1729201200 | 5.67 | 0.07 | 1.25 | 5.76 | 5.76 | 5.6 | 71986 |
| 1729114800 | 5.6 | 0.04 | 0.72 | 5.58 | 5.67 | 5.5199999 | 43016 |
| 1729028400 | 5.5599999 | -0.21 | -3.64 | 5.71 | 5.71 | 5.5199999 | 101948 |
| 1728682800 | 5.7699999 | 0.08 | 1.41 | 5.63 | 5.8099999 | 5.63 | 50094 |
| 1728596400 | 5.69 | 0 | 0.00 | 5.78 | 5.78 | 5.6 | 32108 |
| 1728510000 | 5.69 | 0.11 | 1.97 | 5.62 | 5.73 | 5.6 | 45718 |
| 1728423600 | 5.58 | -0.03 | -0.53 | 5.5599999 | 5.64 | 5.51 | 38371 |
| 1728337200 | 5.61 | -0.01 | -0.18 | 5.62 | 5.64 | 5.5 | 60374 |
| 1728078000 | 5.62 | -0.18 | -3.10 | 5.76 | 5.8 | 5.61 | 111157 |
| 1727991600 | 5.8 | -0.1 | -1.69 | 5.87 | 5.87 | 5.71 | 56352 |
| 1727905200 | 5.9 | -0.03 | -0.51 | 6 | 6 | 5.85 | 56595 |
| 1727818800 | 5.93 | -0.21 | -3.42 | 6.22 | 6.22 | 5.91 | 64843 |
| 1727732400 | 6.14 | 0.12 | 1.99 | 6.08 | 6.14 | 6.04 | 76240 |
| 1727473200 | 6.0199999 | -0.08 | -1.31 | 6.13 | 6.2 | 6.01 | 68066 |
| 1727386800 | 6.1 | 0.06 | 0.99 | 6.1 | 6.17 | 6.0599999 | 27216 |
| 1727300400 | 6.04 | -0.28 | -4.43 | 6.33 | 6.33 | 6.03 | 80721 |
| 1727214000 | 6.32 | 0.17 | 2.76 | 6.21 | 6.32 | 6.12 | 88729 |
| 1727127600 | 6.15 | -0.13 | -2.07 | 6.29 | 6.3 | 6.14 | 65070 |
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
