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 | 8.09628008753 | 4.57 | 5.15 | 4.57 | 246764 | 4.9337737 | CS |
| 4 | -0.16 | -3.13725490196 | 5.1 | 5.3 | 4.51 | 259025 | 4.8658206 | CS |
| 12 | -0.69 | -12.2557726465 | 5.63 | 6.2 | 4.5 | 240064 | 5.14149878 | CS |
| 26 | 0.18 | 3.78151260504 | 4.76 | 6.73 | 4.29 | 236875 | 5.36291726 | CS |
| 52 | -0.38 | -7.14285714286 | 5.32 | 6.73 | 2.98 | 242348 | 4.69469764 | CS |
| 156 | -4.54 | -47.8902953586 | 9.48 | 10.53 | 2.98 | 179928 | 6.11328869 | CS |
| 260 | -4.23 | -46.1286804798 | 9.17 | 18 | 2.98 | 265395 | 9.84191624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 5.04 | -0.05 | -0.98 | 5.07 | 5.15 | 4.98 | 152840 |
| 1732056000 | 5.09 | 0.15 | 3.04 | 4.98 | 5.11 | 4.84 | 169763 |
| 1731969600 | 4.94 | 0.16 | 3.35 | 4.92 | 5.14 | 4.87 | 266061 |
| 1731710400 | 4.78 | -0.13 | -2.65 | 4.92 | 5.05 | 4.67 | 223661 |
| 1731624000 | 4.91 | 0.28 | 6.05 | 4.57 | 5.03 | 4.57 | 421494 |
| 1731537600 | 4.63 | 0.04 | 0.87 | 4.67 | 4.71 | 4.61 | 196668 |
| 1731451200 | 4.59 | -0.07 | -1.50 | 4.57 | 4.74 | 4.53 | 188566 |
| 1731364800 | 4.66 | -0.12 | -2.51 | 4.51 | 4.7 | 4.51 | 293585 |
| 1731105600 | 4.78 | 0 | 0.00 | 4.75 | 4.79 | 4.62 | 270647 |
| 1731019200 | 4.78 | 0.05 | 1.06 | 4.75 | 4.84 | 4.66 | 479216 |
| 1730932800 | 4.73 | -0.12 | -2.47 | 4.59 | 4.8 | 4.53 | 693030 |
| 1730846400 | 4.85 | -0.04 | -0.82 | 4.89 | 4.98 | 4.79 | 187549 |
| 1730760000 | 4.89 | 0.09 | 1.88 | 4.84 | 4.89 | 4.75 | 160164 |
| 1730497200 | 4.8 | -0.01 | -0.21 | 4.83 | 4.88 | 4.78 | 164716 |
| 1730410800 | 4.8099999 | -0.34 | -6.60 | 5.05 | 5.07 | 4.8 | 303309 |
| 1730324400 | 5.15 | -0.06 | -1.15 | 5.24 | 5.24 | 5.08 | 162675 |
| 1730238000 | 5.21 | 0.16 | 3.17 | 5.08 | 5.3 | 5.08 | 221735 |
| 1730151600 | 5.05 | 0.04 | 0.80 | 5 | 5.08 | 4.99 | 149262 |
| 1729892400 | 5.01 | -0.13 | -2.53 | 5.11 | 5.17 | 5.01 | 154629 |
| 1729806000 | 5.14 | -0.08 | -1.53 | 5.1 | 5.2699999 | 4.95 | 320923 |
| 1729719600 | 5.22 | -0.2 | -3.69 | 5.35 | 5.35 | 5.17 | 164055 |
| 1729633200 | 5.42 | 0.09 | 1.69 | 5.35 | 5.44 | 5.33 | 166430 |
| 1729546800 | 5.33 | 0.1 | 1.91 | 5.34 | 5.38 | 5.14 | 230351 |
| 1729287600 | 5.23 | 0.25 | 5.02 | 5.0199999 | 5.29 | 5.0199999 | 444549 |
| 1729201200 | 4.98 | 0.07 | 1.43 | 4.93 | 5.0199999 | 4.86 | 163308 |
| 1729114800 | 4.91 | -0.05 | -1.01 | 5.03 | 5.05 | 4.9 | 134204 |
| 1729028400 | 4.96 | 0.16 | 3.33 | 4.86 | 4.96 | 4.83 | 366564 |
| 1728682800 | 4.8 | 0.04 | 0.84 | 4.8 | 5 | 4.8 | 214142 |
| 1728596400 | 4.76 | 0.15 | 3.25 | 4.68 | 4.8 | 4.61 | 302953 |
| 1728510000 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1728423600 | 4.61 | 0.06 | 1.32 | 4.54 | 4.63 | 4.5 | 210864 |
| 1728337200 | 4.55 | -0.12 | -2.57 | 4.67 | 4.74 | 4.5 | 464891 |
| 1728078000 | 4.67 | -0.26 | -5.27 | 4.95 | 4.98 | 4.64 | 352521 |
| 1727991600 | 4.93 | -0.72 | -12.74 | 5.47 | 5.47 | 4.9 | 535836 |
| 1727905200 | 5.65 | 0.03 | 0.53 | 5.55 | 5.68 | 5.5 | 172814 |
| 1727818800 | 5.62 | 0.05 | 0.90 | 5.62 | 5.67 | 5.54 | 227301 |
| 1727730000 | 5.57 | -0.12 | -2.11 | 5.6 | 5.64 | 5.42 | 237505 |
| 1727473200 | 5.69 | -0.19 | -3.23 | 5.86 | 5.92 | 5.65 | 194359 |
| 1727386800 | 5.88 | 0.03 | 0.51 | 5.91 | 6.0199999 | 5.82 | 254520 |
| 1727300400 | 5.85 | -0.01 | -0.17 | 5.85 | 5.91 | 5.8 | 102682 |
| 1727214000 | 5.86 | 0.18 | 3.17 | 5.73 | 5.91 | 5.61 | 159896 |
| 1727127600 | 5.68 | -0.07 | -1.22 | 5.78 | 5.87 | 5.67 | 131886 |
| 1726868400 | 5.75 | -0.01 | -0.17 | 5.85 | 5.97 | 5.73 | 356915 |
| 1726782000 | 5.76 | 0.1 | 1.77 | 5.84 | 5.88 | 5.7 | 156777 |
| 1726695600 | 5.66 | -0.11 | -1.91 | 5.8 | 6.0199999 | 5.65 | 244652 |
| 1726609200 | 5.7699999 | -0.09 | -1.54 | 5.85 | 5.92 | 5.76 | 144757 |
| 1726522800 | 5.86 | -0.25 | -4.09 | 6.11 | 6.11 | 5.84 | 187951 |
| 1726263600 | 6.11 | 0.14 | 2.35 | 6.08 | 6.2 | 6.0199999 | 250047 |
| 1726177200 | 5.97 | 0.56 | 10.35 | 5.53 | 6.03 | 5.53 | 229109 |
| 1726090800 | 5.41 | 0.35 | 6.92 | 5.21 | 5.43 | 5.15 | 108146 |
| 1726004400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1725918000 | 5.0599999 | 0.06 | 1.20 | 5.0599999 | 5.14 | 5 | 183641 |
| 1725658800 | 5 | -0.18 | -3.47 | 5.17 | 5.19 | 4.95 | 201808 |
| 1725572400 | 5.18 | -0.08 | -1.52 | 5.37 | 5.42 | 5.18 | 171710 |
| 1725486000 | 5.26 | -0.13 | -2.41 | 5.33 | 5.49 | 5.26 | 112729 |
| 1725399600 | 5.39 | -0.32 | -5.60 | 5.57 | 5.69 | 5.36 | 270602 |
| 1725054000 | 5.71 | -0.05 | -0.87 | 5.74 | 5.8 | 5.66 | 263041 |
| 1724967600 | 5.76 | 0.17 | 3.04 | 5.63 | 5.8099999 | 5.61 | 149575 |
| 1724881200 | 5.59 | -0.17 | -2.95 | 5.68 | 5.7 | 5.57 | 219040 |
| 1724794800 | 5.76 | -0.18 | -3.03 | 5.87 | 5.87 | 5.69 | 233520 |
| 1724708400 | 5.94 | -0.04 | -0.67 | 6.04 | 6.11 | 5.89 | 160196 |
| 1724449200 | 5.98 | 0.06 | 1.01 | 5.95 | 6.07 | 5.89 | 223289 |
| 1724362800 | 5.92 | -0.32 | -5.13 | 6.18 | 6.18 | 5.87 | 229686 |
| 1724276400 | 6.24 | -0.04 | -0.64 | 6.2699999 | 6.29 | 6.1 | 209485 |
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
