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 | 0.41 | 7.80952380952 | 5.25 | 5.9 | 5.25 | 334688 | 5.60079518 | CS |
| 4 | 0.62 | 12.3015873016 | 5.04 | 5.9 | 4.51 | 298553 | 5.12170511 | CS |
| 12 | 1.47 | 35.0835322196 | 4.19 | 5.9 | 4.16 | 281115 | 4.77502064 | CS |
| 26 | 2.72 | 92.5170068027 | 2.94 | 5.9 | 2.58 | 268995 | 4.01089409 | CS |
| 52 | 1.96 | 52.972972973 | 3.7 | 5.9 | 2.58 | 245896 | 4.104542 | CS |
| 156 | -9.14 | -61.7567567568 | 14.8 | 15.34 | 2.58 | 214250 | 6.03923339 | CS |
| 260 | -0.39 | -6.44628099174 | 6.05 | 17.17 | 2.58 | 208223 | 7.48868719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.66 | -0.19 | -3.25 | 5.9 | 5.9 | 5.59 | 242939 |
| 1739486400 | 5.85 | 0.17 | 2.99 | 5.69 | 5.89 | 5.66 | 382946 |
| 1739400000 | 5.68 | 0.1 | 1.79 | 5.55 | 5.76 | 5.55 | 355420 |
| 1739313600 | 5.58 | 0.1 | 1.82 | 5.37 | 5.58 | 5.3 | 236759 |
| 1739227200 | 5.48 | 0.1 | 1.86 | 5.46 | 5.54 | 5.38 | 355255 |
| 1738968000 | 5.38 | 0.15 | 2.87 | 5.25 | 5.48 | 5.25 | 343062 |
| 1738881600 | 5.23 | 0.07 | 1.36 | 5.03 | 5.32 | 5.03 | 234737 |
| 1738795200 | 5.16 | 0.18 | 3.61 | 4.95 | 5.21 | 4.95 | 336059 |
| 1738708800 | 4.98 | 0.3 | 6.41 | 4.74 | 5.0199999 | 4.74 | 291833 |
| 1738622400 | 4.68 | 0.02 | 0.43 | 4.51 | 4.73 | 4.51 | 144952 |
| 1738363200 | 4.66 | -0.03 | -0.64 | 4.68 | 4.7699999 | 4.64 | 160110 |
| 1738276800 | 4.69 | -0.09 | -1.88 | 4.84 | 4.9 | 4.69 | 524988 |
| 1738190400 | 4.78 | 0.03 | 0.63 | 4.71 | 4.89 | 4.69 | 151537 |
| 1738104000 | 4.75 | -0.15 | -3.06 | 4.85 | 4.85 | 4.68 | 201735 |
| 1738017600 | 4.9 | -0.04 | -0.81 | 4.9 | 4.9 | 4.66 | 458217 |
| 1737758400 | 4.94 | 0.12 | 2.49 | 4.85 | 5.03 | 4.82 | 261390 |
| 1737672000 | 4.82 | -0.34 | -6.59 | 5.1 | 5.12 | 4.82 | 674674 |
| 1737585600 | 5.16 | 0 | 0.00 | 5.11 | 5.22 | 5.01 | 177349 |
| 1737499200 | 5.16 | -0.11 | -2.09 | 5.3 | 5.3 | 5.0199999 | 274436 |
| 1737412800 | 5.2699999 | 0.13 | 2.53 | 5.15 | 5.34 | 5.1 | 158516 |
| 1737153600 | 5.14 | 0.11 | 2.19 | 5.04 | 5.16 | 5 | 247092 |
| 1737067200 | 5.03 | -0.12 | -2.33 | 5.17 | 5.17 | 5.0199999 | 130266 |
| 1736980800 | 5.15 | 0.38 | 7.97 | 4.87 | 5.17 | 4.79 | 208826 |
| 1736894400 | 4.7699999 | 0.07 | 1.49 | 4.67 | 4.8 | 4.67 | 105722 |
| 1736808000 | 4.7 | 0.17 | 3.75 | 4.49 | 4.7 | 4.42 | 188177 |
| 1736548800 | 4.53 | -0.19 | -4.03 | 4.66 | 4.72 | 4.53 | 130808 |
| 1736462400 | 4.72 | -0.19 | -3.87 | 4.9 | 4.97 | 4.7 | 100455 |
| 1736376000 | 4.91 | -0.11 | -2.19 | 4.98 | 5.03 | 4.86 | 243920 |
| 1736289600 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.1 | 4.99 | 265509 |
| 1736203200 | 5 | 0.22 | 4.60 | 4.85 | 5.08 | 4.85 | 266003 |
| 1735944000 | 4.78 | 0.15 | 3.24 | 4.68 | 4.82 | 4.64 | 284964 |
| 1735857600 | 4.63 | 0.17 | 3.81 | 4.5 | 4.66 | 4.46 | 177541 |
| 1735684800 | 4.46 | 0.02 | 0.45 | 4.43 | 4.5 | 4.4 | 226591 |
| 1735598400 | 4.44 | -0.12 | -2.63 | 4.54 | 4.58 | 4.41 | 208027 |
| 1735339200 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.63 | 4.5199999 | 143136 |
| 1735069200 | 4.6 | 0.07 | 1.55 | 4.5199999 | 4.63 | 4.5199999 | 53818 |
| 1734993600 | 4.53 | 0.02 | 0.44 | 4.43 | 4.58 | 4.43 | 295759 |
| 1734734400 | 4.51 | 0.23 | 5.37 | 4.2 | 4.5199999 | 4.2 | 224428 |
| 1734648000 | 4.28 | 0.07 | 1.66 | 4.2 | 4.3099999 | 4.16 | 271997 |
| 1734561600 | 4.21 | -0.22 | -4.97 | 4.48 | 4.5 | 4.18 | 335819 |
| 1734475200 | 4.43 | 0 | 0.00 | 4.37 | 4.45 | 4.34 | 313527 |
| 1734388800 | 4.43 | 0 | 0.00 | 4.39 | 4.49 | 4.33 | 324291 |
| 1734129600 | 4.43 | -0.13 | -2.85 | 4.5 | 4.55 | 4.32 | 462360 |
| 1734043200 | 4.5599999 | -0.18 | -3.80 | 4.66 | 4.69 | 4.5 | 300789 |
| 1733956800 | 4.74 | -0.07 | -1.46 | 4.75 | 4.7699999 | 4.7 | 229825 |
| 1733870400 | 4.8099999 | 0.16 | 3.44 | 4.67 | 4.83 | 4.55 | 519433 |
| 1733784000 | 4.65 | 0.11 | 2.42 | 4.61 | 4.85 | 4.6 | 371296 |
| 1733524800 | 4.54 | 0.01 | 0.22 | 4.53 | 4.55 | 4.47 | 211684 |
| 1733438400 | 4.53 | 0.17 | 3.90 | 4.36 | 4.5599999 | 4.36 | 386486 |
| 1733352000 | 4.36 | 0.03 | 0.69 | 4.35 | 4.42 | 4.23 | 214696 |
| 1733265600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.44 | 4.29 | 181139 |
| 1733179200 | 4.32 | -0.17 | -3.79 | 4.47 | 4.54 | 4.26 | 184963 |
| 1732920000 | 4.49 | 0.09 | 2.05 | 4.38 | 4.53 | 4.37 | 396013 |
| 1732833600 | 4.4 | -0.12 | -2.65 | 4.49 | 4.58 | 4.37 | 193851 |
| 1732747200 | 4.5199999 | 0.21 | 4.87 | 4.3 | 4.5599999 | 4.3 | 582561 |
| 1732660800 | 4.3099999 | -0.12 | -2.71 | 4.43 | 4.45 | 4.21 | 286876 |
| 1732574400 | 4.43 | -0.11 | -2.42 | 4.55 | 4.62 | 4.33 | 332214 |
| 1732315200 | 4.54 | 0.31 | 7.33 | 4.19 | 4.6 | 4.19 | 698709 |
| 1732228800 | 4.23 | -0.01 | -0.24 | 4.25 | 4.43 | 4.19 | 700450 |
| 1732142400 | 4.24 | 0.86 | 25.44 | 3.7 | 4.35 | 3.63 | 1371053 |
| 1732056000 | 3.38 | -0.06 | -1.74 | 3.39 | 3.51 | 3.38 | 309909 |
| 1731969600 | 3.44 | 0.08 | 2.38 | 3.4 | 3.46 | 3.29 | 265536 |
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
