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 | -0.14 | -2.38095238095 | 5.88 | 6.24 | 5.61 | 568112 | 5.77198738 | CS |
| 4 | 0.79 | 15.9595959596 | 4.95 | 6.24 | 4.87 | 568763 | 5.58573484 | CS |
| 12 | -0.59 | -9.32069510269 | 6.33 | 6.44 | 4.84 | 619025 | 5.60070926 | CS |
| 26 | 1.79 | 45.3164556962 | 3.95 | 7.87 | 3.74 | 709772 | 5.69281284 | CS |
| 52 | 3.73 | 185.572139303 | 2.01 | 7.87 | 1.94 | 792405 | 4.89687852 | CS |
| 156 | 0.55 | 10.5973025048 | 5.19 | 7.87 | 1.94 | 501142 | 4.65909125 | CS |
| 260 | 3.07 | 114.981273408 | 2.67 | 9.32 | 1.3 | 542406 | 4.98066639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.74 | -0.23 | -3.85 | 6.2 | 6.24 | 5.7 | 831328 |
| 1739486400 | 5.97 | 0.06 | 1.02 | 5.93 | 6.01 | 5.8 | 310248 |
| 1739400000 | 5.91 | 0.28 | 4.97 | 5.64 | 5.99 | 5.64 | 493809 |
| 1739313600 | 5.63 | -0.21 | -3.60 | 5.76 | 5.82 | 5.62 | 547046 |
| 1739227200 | 5.84 | 0.2 | 3.55 | 5.82 | 5.98 | 5.69 | 723392 |
| 1738968000 | 5.64 | -0.21 | -3.59 | 5.88 | 6.0199999 | 5.61 | 766066 |
| 1738881600 | 5.85 | -0.12 | -2.01 | 5.92 | 5.93 | 5.7699999 | 311046 |
| 1738795200 | 5.97 | 0.13 | 2.23 | 5.9 | 6.09 | 5.86 | 1091786 |
| 1738708800 | 5.84 | 0.1 | 1.74 | 5.74 | 5.86 | 5.63 | 1235070 |
| 1738622400 | 5.74 | 0.01 | 0.17 | 5.85 | 5.93 | 5.68 | 557244 |
| 1738363200 | 5.73 | -0.13 | -2.22 | 5.88 | 5.93 | 5.68 | 452712 |
| 1738276800 | 5.86 | 0.48 | 8.92 | 5.57 | 5.96 | 5.57 | 804316 |
| 1738190400 | 5.38 | 0.2 | 3.86 | 5.23 | 5.41 | 5.21 | 539297 |
| 1738104000 | 5.18 | 0.22 | 4.44 | 4.98 | 5.26 | 4.91 | 439302 |
| 1738017600 | 4.96 | -0.31 | -5.88 | 5.09 | 5.12 | 4.88 | 738907 |
| 1737758400 | 5.2699999 | 0.11 | 2.13 | 5.32 | 5.54 | 5.22 | 497924 |
| 1737672000 | 5.16 | 0.01 | 0.19 | 5.0599999 | 5.19 | 5.05 | 277643 |
| 1737585600 | 5.15 | -0.04 | -0.77 | 5.2 | 5.26 | 5.04 | 378580 |
| 1737499200 | 5.19 | -0.01 | -0.19 | 5.17 | 5.3099999 | 5.11 | 489150 |
| 1737412800 | 5.2 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0199999 | 193659 |
| 1737153600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.19 | 4.87 | 528064 |
| 1737067200 | 5.04 | -0.06 | -1.18 | 5.18 | 5.28 | 5.0199999 | 502598 |
| 1736980800 | 5.1 | -0.03 | -0.58 | 5.2699999 | 5.32 | 5 | 628934 |
| 1736894400 | 5.13 | 0.29 | 5.99 | 4.93 | 5.25 | 4.93 | 768932 |
| 1736808000 | 4.84 | -0.26 | -5.10 | 4.98 | 4.98 | 4.84 | 580890 |
| 1736548800 | 5.1 | -0.11 | -2.11 | 5.19 | 5.43 | 5.1 | 789596 |
| 1736462400 | 5.21 | 0.13 | 2.56 | 5.22 | 5.34 | 5.19 | 435134 |
| 1736376000 | 5.08 | -0.55 | -9.77 | 5.59 | 5.61 | 4.97 | 1347748 |
| 1736289600 | 5.63 | 0.1 | 1.81 | 5.64 | 5.87 | 5.55 | 604515 |
| 1736203200 | 5.53 | -0.07 | -1.25 | 5.6 | 5.71 | 5.46 | 498870 |
| 1735944000 | 5.6 | -0.15 | -2.61 | 5.84 | 5.85 | 5.59 | 338596 |
| 1735857600 | 5.75 | 0.48 | 9.11 | 5.4 | 5.78 | 5.4 | 661553 |
| 1735684800 | 5.2699999 | 0.16 | 3.13 | 5.08 | 5.3099999 | 5.08 | 247707 |
| 1735598400 | 5.11 | -0.22 | -4.13 | 5.24 | 5.2699999 | 5.08 | 661794 |
| 1735339200 | 5.33 | 0.03 | 0.57 | 5.28 | 5.33 | 5.16 | 410693 |
| 1735069200 | 5.3 | -0.04 | -0.75 | 5.34 | 5.35 | 5.25 | 153800 |
| 1734993600 | 5.34 | 0.02 | 0.38 | 5.34 | 5.37 | 5.28 | 275753 |
| 1734734400 | 5.32 | 0.07 | 1.33 | 5.2699999 | 5.47 | 5.24 | 600237 |
| 1734648000 | 5.25 | -0.09 | -1.69 | 5.2 | 5.37 | 5.2 | 730011 |
| 1734561600 | 5.34 | -0.4 | -6.97 | 5.72 | 5.73 | 5.33 | 659253 |
| 1734475200 | 5.74 | 0.26 | 4.74 | 5.45 | 5.78 | 5.37 | 610508 |
| 1734388800 | 5.48 | -0.09 | -1.62 | 5.5599999 | 5.57 | 5.38 | 669921 |
| 1734129600 | 5.57 | -0.24 | -4.13 | 5.76 | 5.7699999 | 5.54 | 426583 |
| 1734043200 | 5.8099999 | -0.38 | -6.14 | 6.0199999 | 6.0199999 | 5.8 | 767365 |
| 1733956800 | 6.19 | 0.16 | 2.65 | 6.07 | 6.34 | 6.0599999 | 625558 |
| 1733870400 | 6.03 | -0.04 | -0.66 | 6.14 | 6.23 | 6 | 558182 |
| 1733784000 | 6.07 | 0.28 | 4.84 | 6.11 | 6.44 | 6.0599999 | 1004961 |
| 1733524800 | 5.79 | -0.06 | -1.03 | 5.87 | 5.88 | 5.74 | 472384 |
| 1733438400 | 5.85 | -0.14 | -2.34 | 5.99 | 6.04 | 5.79 | 477749 |
| 1733352000 | 5.99 | -0.04 | -0.66 | 6.09 | 6.24 | 5.97 | 729546 |
| 1733265600 | 6.03 | 0.29 | 5.05 | 5.8099999 | 6.1 | 5.73 | 888863 |
| 1733179200 | 5.74 | -0.12 | -2.05 | 5.82 | 5.83 | 5.68 | 402074 |
| 1732920000 | 5.86 | 0.09 | 1.56 | 5.87 | 5.95 | 5.8099999 | 585747 |
| 1732833600 | 5.7699999 | -0.04 | -0.69 | 5.84 | 5.84 | 5.73 | 184343 |
| 1732747200 | 5.8099999 | -0.18 | -3.01 | 6.0199999 | 6.13 | 5.78 | 730776 |
| 1732660800 | 5.99 | 0.08 | 1.35 | 5.97 | 6.0199999 | 5.86 | 699302 |
| 1732574400 | 5.91 | -0.34 | -5.44 | 6 | 6.0599999 | 5.9 | 2483331 |
| 1732315200 | 6.25 | -0.04 | -0.64 | 6.33 | 6.33 | 6.18 | 695332 |
| 1732228800 | 6.29 | 0.01 | 0.16 | 6.34 | 6.35 | 6.17 | 733811 |
| 1732142400 | 6.28 | -0.61 | -8.85 | 6.45 | 6.45 | 6.13 | 1385724 |
| 1732056000 | 6.89 | 0.04 | 0.58 | 6.92 | 6.93 | 6.73 | 441778 |
| 1731969600 | 6.85 | 0.23 | 3.47 | 6.95 | 7.09 | 6.73 | 781599 |
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
