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 | -0.27 | -4.32 | 6.25 | 6.25 | 5.85 | 18756 | 5.96301796 | CS |
| 4 | -0.25 | -4.01284109149 | 6.23 | 6.45 | 5.85 | 14727 | 6.10778907 | CS |
| 12 | 0.61 | 11.3594040968 | 5.37 | 6.45 | 5.3 | 13815 | 5.9584308 | CS |
| 26 | 1.01 | 20.3219315895 | 4.97 | 6.45 | 4.81 | 11588 | 5.61481255 | CS |
| 52 | 1.27 | 26.9639065817 | 4.71 | 6.45 | 4.43 | 15544 | 5.07151639 | CS |
| 156 | 2.56 | 74.8538011696 | 3.42 | 6.45 | 3.29 | 17417 | 4.32917214 | CS |
| 260 | 3.47 | 138.247011952 | 2.51 | 6.45 | 1.4 | 23206 | 3.45687396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 5.98 | 0.1 | 1.70 | 5.88 | 6 | 5.88 | 24838 |
| 1740523200 | 5.88 | -0.12 | -2.00 | 5.91 | 5.91 | 5.85 | 25155 |
| 1740436800 | 6 | 0.03 | 0.50 | 5.98 | 6 | 5.92 | 18411 |
| 1740177600 | 5.97 | -0.23 | -3.71 | 6.25 | 6.25 | 5.97 | 21863 |
| 1740091200 | 6.2 | -0.25 | -3.88 | 6.25 | 6.25 | 6.2 | 3515 |
| 1740004800 | 6.45 | 0.2 | 3.20 | 6.12 | 6.45 | 6.11 | 11935 |
| 1739918400 | 6.25 | 0.1 | 1.63 | 6.11 | 6.25 | 6.1 | 41983 |
| 1739572800 | 6.15 | 0 | 0.00 | 6.14 | 6.15 | 6.12 | 7915 |
| 1739486400 | 6.15 | -0.03 | -0.49 | 6.18 | 6.18 | 6.11 | 1515 |
| 1739400000 | 6.18 | 0.05 | 0.82 | 6.11 | 6.18 | 6.11 | 220 |
| 1739313600 | 6.13 | -0.07 | -1.13 | 6.2 | 6.2 | 6.12 | 2330 |
| 1739227200 | 6.2 | 0.18 | 2.99 | 6.26 | 6.26 | 6.05 | 11426 |
| 1738968000 | 6.0199999 | -0.16 | -2.59 | 6.23 | 6.25 | 6 | 37192 |
| 1738881600 | 6.18 | 0.02 | 0.32 | 6.16 | 6.25 | 6.11 | 7088 |
| 1738795200 | 6.16 | 0.01 | 0.16 | 6.25 | 6.25 | 6.11 | 2410 |
| 1738708800 | 6.15 | 0.18 | 3.02 | 6.0199999 | 6.17 | 6.0199999 | 5111 |
| 1738622400 | 5.97 | -0.26 | -4.17 | 6.01 | 6.17 | 5.91 | 14027 |
| 1738363200 | 6.23 | -0.06 | -0.95 | 6.3 | 6.3 | 5.96 | 24404 |
| 1738276800 | 6.29 | 0.32 | 5.36 | 6.23 | 6.29 | 5.93 | 18467 |
| 1738190400 | 5.97 | -0.01 | -0.17 | 5.9 | 5.97 | 5.9 | 4315 |
| 1738104000 | 5.98 | 0.05 | 0.84 | 5.96 | 6 | 5.93 | 8941 |
| 1738017600 | 5.93 | 0.03 | 0.51 | 5.9 | 5.93 | 5.9 | 925 |
| 1737758400 | 5.9 | -0.09 | -1.50 | 5.94 | 5.94 | 5.87 | 5121 |
| 1737672000 | 5.99 | 0.02 | 0.34 | 5.95 | 6 | 5.89 | 19508 |
| 1737585600 | 5.97 | 0.02 | 0.34 | 5.98 | 6 | 5.94 | 7016 |
| 1737499200 | 5.95 | -0.03 | -0.50 | 5.95 | 5.97 | 5.92 | 11711 |
| 1737412800 | 5.98 | -0.1 | -1.64 | 6 | 6 | 5.93 | 2500 |
| 1737153600 | 6.08 | -0.07 | -1.14 | 6.1 | 6.11 | 6 | 33839 |
| 1737067200 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.1 | 4015 |
| 1736980800 | 6.2 | 0.12 | 1.97 | 6.11 | 6.24 | 6.1 | 24446 |
| 1736894400 | 6.08 | 0.01 | 0.16 | 6.0599999 | 6.1 | 5.95 | 36830 |
| 1736808000 | 6.07 | 0.06 | 1.00 | 6.04 | 6.1 | 6.01 | 13211 |
| 1736548800 | 6.01 | -0.04 | -0.66 | 6.01 | 6.05 | 6 | 17511 |
| 1736462400 | 6.05 | 0.04 | 0.67 | 6.01 | 6.12 | 6 | 43710 |
| 1736376000 | 6.01 | 0.06 | 1.01 | 5.93 | 6.04 | 5.93 | 46178 |
| 1736289600 | 5.95 | 0.1 | 1.71 | 5.9 | 5.95 | 5.9 | 9411 |
| 1736203200 | 5.85 | -0.01 | -0.17 | 5.91 | 5.95 | 5.82 | 18414 |
| 1735944000 | 5.86 | 0.07 | 1.21 | 5.8 | 5.94 | 5.8 | 10898 |
| 1735857600 | 5.79 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.79 | 17743 |
| 1735684800 | 5.78 | 0.06 | 1.05 | 5.72 | 5.8 | 5.72 | 6011 |
| 1735598400 | 5.72 | 0.02 | 0.35 | 5.71 | 5.72 | 5.62 | 17637 |
| 1735339200 | 5.7 | 0.12 | 2.15 | 5.57 | 5.9 | 5.57 | 21357 |
| 1735069200 | 5.58 | -0.01 | -0.18 | 5.58 | 5.58 | 5.58 | 722 |
| 1734993600 | 5.59 | 0.09 | 1.64 | 5.5599999 | 5.6 | 5.43 | 30570 |
| 1734734400 | 5.5 | -0.14 | -2.48 | 5.45 | 5.51 | 5.45 | 6020 |
| 1734648000 | 5.64 | 0.11 | 1.99 | 5.58 | 5.65 | 5.58 | 7304 |
| 1734561600 | 5.53 | 0.07 | 1.28 | 5.41 | 5.6 | 5.37 | 13982 |
| 1734475200 | 5.46 | -0.09 | -1.62 | 5.54 | 5.54 | 5.3 | 29850 |
| 1734388800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 654 |
| 1734129600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.49 | 3418 |
| 1734043200 | 5.48 | -0.05 | -0.90 | 5.46 | 5.49 | 5.46 | 3220 |
| 1733956800 | 5.53 | 0.03 | 0.55 | 5.46 | 5.53 | 5.46 | 1608 |
| 1733870400 | 5.5 | 0.08 | 1.48 | 5.42 | 5.5 | 5.42 | 2820 |
| 1733784000 | 5.42 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 6206 |
| 1733524800 | 5.41 | -0.06 | -1.10 | 5.48 | 5.49 | 5.41 | 3620 |
| 1733438400 | 5.47 | 0.06 | 1.11 | 5.37 | 5.5 | 5.37 | 2620 |
| 1733352000 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5 | 5.4 | 10620 |
| 1733265600 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.48 | 3787 |
| 1733179200 | 5.46 | 0.05 | 0.92 | 5.34 | 5.47 | 5.34 | 6777 |
| 1732920000 | 5.41 | 0.02 | 0.37 | 5.45 | 5.46 | 5.41 | 990 |
| 1732833600 | 5.39 | -0.01 | -0.19 | 5.45 | 5.46 | 5.35 | 8270 |
| 1732747200 | 5.4 | -0.17 | -3.05 | 5.58 | 5.59 | 5.34 | 24267 |
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
