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 | 0.27 | 5.4 | 5 | 5.42 | 4.97 | 113907 | 5.24744807 | CS |
| 4 | 0.54 | 11.4164904863 | 4.73 | 5.42 | 4.67 | 100116 | 4.96627656 | CS |
| 12 | 0.25 | 4.98007968127 | 5.02 | 5.42 | 4.5 | 64194 | 4.83469238 | CS |
| 26 | 1.16 | 28.2238442822 | 4.11 | 5.42 | 4.01 | 64086 | 4.63631447 | CS |
| 52 | 2.26 | 75.0830564784 | 3.01 | 5.42 | 2.8 | 58845 | 4.16117531 | CS |
| 156 | 1.12 | 26.9879518072 | 4.15 | 5.42 | 2.16 | 36766 | 3.57622479 | CS |
| 260 | 1.1 | 26.3788968825 | 4.17 | 5.42 | 2.16 | 36753 | 3.58296053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.29 | 5.23 | 55522 |
| 1732574400 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.24 | 54503 |
| 1732315200 | 5.25 | -0.07 | -1.32 | 5.24 | 5.29 | 5.2 | 216299 |
| 1732228800 | 5.32 | 0 | 0.00 | 5.42 | 5.42 | 5.2 | 77181 |
| 1732142400 | 5.32 | 0.26 | 5.14 | 4.99 | 5.32 | 4.99 | 133439 |
| 1732056000 | 5.0599999 | 0.08 | 1.61 | 5 | 5.14 | 4.97 | 88115 |
| 1731969600 | 4.98 | -0.02 | -0.40 | 5 | 5.01 | 4.98 | 36923 |
| 1731710400 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.98 | 57336 |
| 1731624000 | 5.04 | 0.04 | 0.80 | 5 | 5.05 | 4.96 | 43049 |
| 1731537600 | 5 | 0.01 | 0.20 | 4.97 | 5.01 | 4.95 | 28885 |
| 1731451200 | 4.99 | -0.01 | -0.20 | 4.99 | 5.0199999 | 4.91 | 24667 |
| 1731364800 | 5 | -0.05 | -0.99 | 4.99 | 5.05 | 4.89 | 58552 |
| 1731105600 | 5.05 | 0.14 | 2.85 | 4.84 | 5.05 | 4.84 | 106799 |
| 1731019200 | 4.91 | 0.02 | 0.41 | 4.89 | 4.95 | 4.89 | 127790 |
| 1730932800 | 4.89 | 0.06 | 1.24 | 4.84 | 4.89 | 4.83 | 55402 |
| 1730846400 | 4.83 | 0.05 | 1.05 | 4.67 | 4.85 | 4.67 | 284123 |
| 1730760000 | 4.78 | 0.03 | 0.63 | 4.8 | 4.8 | 4.7 | 32219 |
| 1730497200 | 4.75 | 0.05 | 1.06 | 4.69 | 4.78 | 4.69 | 455013 |
| 1730410800 | 4.7 | -0.1 | -2.08 | 4.78 | 4.8 | 4.67 | 15458 |
| 1730324400 | 4.8 | 0.03 | 0.63 | 4.79 | 4.8 | 4.7699999 | 45085 |
| 1730238000 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.85 | 4.72 | 61481 |
| 1730151600 | 4.75 | -0.01 | -0.21 | 4.75 | 4.8 | 4.74 | 10481 |
| 1729892400 | 4.76 | -0.07 | -1.45 | 4.8 | 4.8 | 4.76 | 13401 |
| 1729806000 | 4.83 | -0.03 | -0.62 | 4.86 | 4.86 | 4.7699999 | 11029 |
| 1729719600 | 4.86 | 0.07 | 1.46 | 4.82 | 4.88 | 4.82 | 15670 |
| 1729633200 | 4.79 | 0.04 | 0.84 | 4.79 | 4.85 | 4.73 | 111307 |
| 1729546800 | 4.75 | 0 | 0.00 | 4.8 | 4.8 | 4.69 | 52794 |
| 1729287600 | 4.75 | 0 | 0.00 | 4.75 | 4.78 | 4.72 | 33701 |
| 1729201200 | 4.75 | 0.14 | 3.04 | 4.61 | 4.76 | 4.61 | 17562 |
| 1729114800 | 4.61 | 0.03 | 0.66 | 4.63 | 4.66 | 4.58 | 19862 |
| 1729028400 | 4.58 | -0.14 | -2.97 | 4.7 | 4.7 | 4.54 | 71094 |
| 1728682800 | 4.72 | -0.02 | -0.42 | 4.74 | 4.78 | 4.72 | 39780 |
| 1728596400 | 4.74 | 0.1 | 2.16 | 4.69 | 4.75 | 4.69 | 98550 |
| 1728510000 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1728423600 | 4.64 | 0.1 | 2.20 | 4.53 | 4.64 | 4.5 | 87492 |
| 1728337200 | 4.54 | 0 | 0.00 | 4.55 | 4.57 | 4.5199999 | 14840 |
| 1728078000 | 4.54 | -0.04 | -0.87 | 4.57 | 4.58 | 4.51 | 30429 |
| 1727991600 | 4.58 | -0.06 | -1.29 | 4.63 | 4.65 | 4.51 | 98641 |
| 1727905200 | 4.64 | 0 | 0.00 | 4.63 | 4.65 | 4.61 | 29302 |
| 1727818800 | 4.64 | -0.03 | -0.64 | 4.65 | 4.65 | 4.6 | 28840 |
| 1727730000 | 4.67 | 0.02 | 0.43 | 4.65 | 4.67 | 4.65 | 54009 |
| 1727473200 | 4.65 | -0.02 | -0.43 | 4.65 | 4.68 | 4.62 | 57446 |
| 1727386800 | 4.67 | 0.05 | 1.08 | 4.66 | 4.7 | 4.63 | 115503 |
| 1727300400 | 4.62 | -0.03 | -0.65 | 4.65 | 4.68 | 4.55 | 105651 |
| 1727214000 | 4.65 | -0.24 | -4.91 | 4.88 | 4.89 | 4.6 | 305799 |
| 1727127600 | 4.89 | -0.14 | -2.78 | 4.93 | 5 | 4.89 | 10121 |
| 1726868400 | 5.03 | 0.17 | 3.50 | 4.9 | 5.03 | 4.89 | 21946 |
| 1726782000 | 4.86 | 0.02 | 0.41 | 4.84 | 4.89 | 4.84 | 13235 |
| 1726695600 | 4.84 | -0.13 | -2.62 | 4.87 | 4.93 | 4.84 | 28650 |
| 1726609200 | 4.97 | 0.15 | 3.11 | 4.84 | 4.97 | 4.8099999 | 11358 |
| 1726522800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.87 | 4.8 | 3289 |
| 1726263600 | 4.87 | 0.07 | 1.46 | 4.79 | 4.88 | 4.79 | 14945 |
| 1726177200 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.75 | 15650 |
| 1726090800 | 4.76 | -0.14 | -2.86 | 4.69 | 4.78 | 4.69 | 3081 |
| 1726004400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725918000 | 4.9 | 0.09 | 1.87 | 4.85 | 4.9 | 4.72 | 4487 |
| 1725658800 | 4.8099999 | 0.11 | 2.34 | 4.58 | 4.9 | 4.58 | 26102 |
| 1725572400 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7 | 4.6 | 24834 |
| 1725486000 | 4.68 | -0.16 | -3.31 | 4.89 | 4.89 | 4.6 | 32715 |
| 1725399600 | 4.84 | -0.2 | -3.97 | 5.0199999 | 5.0199999 | 4.84 | 12592 |
| 1725054000 | 5.04 | -0.01 | -0.20 | 5 | 5.17 | 5 | 34931 |
| 1724967600 | 5.05 | 0.19 | 3.91 | 4.86 | 5.05 | 4.86 | 171514 |
| 1724881200 | 4.86 | 0.18 | 3.85 | 4.66 | 4.86 | 4.66 | 4917 |
| 1724794800 | 4.68 | -0.05 | -1.06 | 4.71 | 4.71 | 4.68 | 1450 |
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
