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 | -0.08 | -1.6393442623 | 4.88 | 5.11 | 4.71 | 155467 | 4.83660806 | CS |
| 4 | -0.07 | -1.43737166324 | 4.87 | 5.11 | 4.57 | 157704 | 4.81583738 | CS |
| 12 | -0.54 | -10.1123595506 | 5.34 | 5.48 | 4.51 | 198095 | 4.92483414 | CS |
| 26 | -0.71 | -12.8856624319 | 5.51 | 6.73 | 4.5 | 220952 | 5.38926191 | CS |
| 52 | 0.02 | 0.418410041841 | 4.78 | 6.73 | 2.98 | 238378 | 4.68823388 | CS |
| 156 | -3.47 | -41.9588875453 | 8.27 | 10.53 | 2.98 | 181182 | 5.97582836 | CS |
| 260 | -6.65 | -58.0786026201 | 11.45 | 18 | 2.98 | 260719 | 9.73424248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 5 | 0.02 | 0.40 | 4.95 | 5.11 | 4.82 | 147578 |
| 1736462400 | 4.98 | 0.1 | 2.05 | 4.92 | 5.0199999 | 4.92 | 42059 |
| 1736376000 | 4.88 | 0.06 | 1.24 | 4.82 | 4.89 | 4.79 | 119460 |
| 1736289600 | 4.82 | 0.11 | 2.34 | 4.78 | 4.96 | 4.7699999 | 217775 |
| 1736203200 | 4.71 | -0.22 | -4.46 | 4.88 | 4.95 | 4.71 | 250464 |
| 1735944000 | 4.93 | -0.04 | -0.80 | 4.91 | 4.97 | 4.85 | 129068 |
| 1735857600 | 4.97 | 0.16 | 3.33 | 4.88 | 5.05 | 4.8099999 | 189918 |
| 1735684800 | 4.8099999 | 0.12 | 2.56 | 4.68 | 4.83 | 4.67 | 141260 |
| 1735598400 | 4.69 | -0.13 | -2.70 | 4.8 | 4.8 | 4.57 | 136052 |
| 1735339200 | 4.82 | 0.09 | 1.90 | 4.72 | 4.82 | 4.68 | 110937 |
| 1735069200 | 4.73 | 0.04 | 0.85 | 4.72 | 4.78 | 4.69 | 39725 |
| 1734993600 | 4.69 | -0.08 | -1.68 | 4.74 | 4.86 | 4.66 | 99443 |
| 1734734400 | 4.7699999 | 0.04 | 0.85 | 4.69 | 4.85 | 4.69 | 334355 |
| 1734648000 | 4.73 | -0.05 | -1.05 | 4.78 | 4.86 | 4.72 | 166880 |
| 1734561600 | 4.78 | -0.05 | -1.04 | 4.79 | 4.86 | 4.72 | 259173 |
| 1734475200 | 4.83 | -0.05 | -1.02 | 4.8 | 4.98 | 4.8 | 137169 |
| 1734388800 | 4.88 | 0.01 | 0.21 | 4.87 | 4.93 | 4.78 | 159655 |
| 1734129600 | 4.87 | -0.2 | -3.94 | 5 | 5.01 | 4.83 | 148309 |
| 1734043200 | 5.07 | -0.37 | -6.80 | 5.29 | 5.33 | 5.0599999 | 181873 |
| 1733956800 | 5.44 | 0.46 | 9.24 | 4.99 | 5.48 | 4.98 | 277771 |
| 1733870400 | 4.98 | 0.08 | 1.63 | 5 | 5.04 | 4.92 | 163680 |
| 1733784000 | 4.9 | 0.07 | 1.45 | 4.99 | 5.18 | 4.88 | 348213 |
| 1733524800 | 4.83 | -0.09 | -1.83 | 4.92 | 4.94 | 4.8099999 | 133374 |
| 1733438400 | 4.92 | -0.15 | -2.96 | 5.09 | 5.14 | 4.89 | 153416 |
| 1733352000 | 5.07 | -0.2 | -3.80 | 5.38 | 5.38 | 5.01 | 154472 |
| 1733265600 | 5.2699999 | 0.28 | 5.61 | 5.03 | 5.32 | 5.01 | 253133 |
| 1733179200 | 4.99 | -0.16 | -3.11 | 5.11 | 5.14 | 4.98 | 93563 |
| 1732920000 | 5.15 | 0.09 | 1.78 | 5.1 | 5.21 | 5.08 | 137165 |
| 1732833600 | 5.0599999 | 0.01 | 0.20 | 5.09 | 5.11 | 5.03 | 37109 |
| 1732747200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 91275 |
| 1732660800 | 5.03 | 0.08 | 1.62 | 4.97 | 5.05 | 4.93 | 170045 |
| 1732574400 | 4.95 | -0.12 | -2.37 | 4.94 | 5.04 | 4.89 | 235420 |
| 1732315200 | 5.07 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 102438 |
| 1732228800 | 5.05 | 0.01 | 0.20 | 5.07 | 5.1 | 4.9 | 187874 |
| 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 |
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
