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 | -0.04 | -0.660066006601 | 6.06 | 6.28 | 6 | 1590 | 6.24318656 | CS |
| 4 | 0.18 | 3.08219178082 | 5.84 | 6.28 | 5.71 | 1099 | 6.05274616 | CS |
| 12 | 0.77 | 14.6666666667 | 5.25 | 6.28 | 5.22 | 1758 | 5.65983657 | CS |
| 26 | 0.33 | 5.79964850615 | 5.69 | 6.28 | 5.01 | 3795 | 5.31886135 | CS |
| 52 | 0.97 | 19.2079207921 | 5.05 | 6.5 | 4.72 | 3130 | 5.30699127 | CS |
| 156 | 2.62 | 77.0588235294 | 3.4 | 6.5 | 3.3 | 3576 | 4.43889544 | CS |
| 260 | 3.31 | 122.140221402 | 2.71 | 6.5 | 1.5 | 3265 | 3.94653822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737153600 | 6.11 | -0.17 | -2.71 | 6.2 | 6.2 | 6.11 | 1095 |
| 1737067200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 35 |
| 1736980800 | 6.28 | 0.22 | 3.63 | 6.15 | 6.28 | 6.15 | 6335 |
| 1736894400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 135 |
| 1736808000 | 6.0599999 | 0.09 | 1.51 | 6.0599999 | 6.0599999 | 6.0599999 | 349 |
| 1736548800 | 5.97 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.97 | 550 |
| 1736462400 | 5.97 | -0.03 | -0.50 | 6.14 | 6.14 | 5.97 | 4155 |
| 1736376000 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 155 |
| 1736289600 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 835 |
| 1736203200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 839 |
| 1735944000 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 135 |
| 1735857600 | 5.85 | 0.06 | 1.04 | 5.76 | 5.85 | 5.76 | 1228 |
| 1735684800 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 35 |
| 1735598400 | 5.79 | -0.06 | -1.03 | 5.8 | 5.8 | 5.79 | 834 |
| 1735339200 | 5.85 | 0.02 | 0.34 | 5.84 | 5.85 | 5.71 | 1194 |
| 1735069200 | 5.83 | -0.02 | -0.34 | 5.84 | 5.84 | 5.83 | 333 |
| 1734993600 | 5.85 | 0.19 | 3.36 | 5.84 | 5.85 | 5.84 | 435 |
| 1734734400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 34 |
| 1734648000 | 5.66 | -0.08 | -1.39 | 5.74 | 5.75 | 5.66 | 2334 |
| 1734561600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 37 |
| 1734475200 | 5.74 | -0.05 | -0.86 | 5.7 | 5.74 | 5.7 | 644 |
| 1734388800 | 5.79 | 0.05 | 0.87 | 5.79 | 5.79 | 5.79 | 242 |
| 1734129600 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 134 |
| 1734043200 | 5.79 | 0.1 | 1.76 | 5.79 | 5.79 | 5.79 | 134 |
| 1733956800 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 94 |
| 1733870400 | 5.69 | 0.08 | 1.43 | 5.69 | 5.69 | 5.69 | 134 |
| 1733784000 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 34 |
| 1733524800 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 34 |
| 1733438400 | 5.61 | -0.08 | -1.41 | 5.62 | 5.62 | 5.61 | 234 |
| 1733352000 | 5.69 | 0.04 | 0.71 | 5.69 | 5.69 | 5.69 | 922 |
| 1733265600 | 5.65 | -0.04 | -0.70 | 5.95 | 5.95 | 5.65 | 667 |
| 1733179200 | 5.69 | 0.14 | 2.52 | 5.69 | 5.69 | 5.69 | 248 |
| 1732920000 | 5.55 | -0.08 | -1.42 | 5.68 | 5.69 | 5.55 | 2034 |
| 1732833600 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1732747200 | 5.63 | -0.13 | -2.26 | 5.74 | 5.74 | 5.63 | 2334 |
| 1732660800 | 5.76 | 0.1 | 1.77 | 5.68 | 5.76 | 5.68 | 734 |
| 1732574400 | 5.66 | 0.03 | 0.53 | 5.78 | 5.78 | 5.66 | 1232 |
| 1732315200 | 5.63 | -0.01 | -0.18 | 5.8099999 | 5.8099999 | 5.63 | 563 |
| 1732228800 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.64 | 337 |
| 1732142400 | 5.7 | 0.07 | 1.24 | 5.63 | 5.7 | 5.63 | 27534 |
| 1732056000 | 5.63 | 0.02 | 0.36 | 5.63 | 5.63 | 5.63 | 149 |
| 1731969600 | 5.61 | 0.03 | 0.54 | 5.59 | 5.61 | 5.59 | 1234 |
| 1731710400 | 5.58 | 0.1 | 1.82 | 5.58 | 5.58 | 5.58 | 134 |
| 1731624000 | 5.48 | -0.17 | -3.01 | 5.48 | 5.48 | 5.48 | 134 |
| 1731537600 | 5.65 | 0.14 | 2.54 | 5.6 | 5.65 | 5.53 | 1634 |
| 1731451200 | 5.51 | -0.2 | -3.50 | 5.6 | 5.6 | 5.42 | 434 |
| 1731364800 | 5.71 | 0.1 | 1.78 | 5.71 | 5.71 | 5.71 | 136 |
| 1731105600 | 5.61 | 0.13 | 2.37 | 5.87 | 5.87 | 5.55 | 1838 |
| 1731019200 | 5.48 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 10864 |
| 1730932800 | 5.49 | 0.15 | 2.81 | 5.35 | 5.49 | 5.3099999 | 13433 |
| 1730846400 | 5.34 | 0.04 | 0.75 | 5.34 | 5.34 | 5.34 | 834 |
| 1730760000 | 5.3 | 0.05 | 0.95 | 5.37 | 5.39 | 5.28 | 3614 |
| 1730497200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 34 |
| 1730410800 | 5.25 | -0.01 | -0.19 | 5.26 | 5.26 | 5.25 | 2684 |
| 1730324400 | 5.26 | -0.11 | -2.05 | 5.39 | 5.39 | 5.26 | 534 |
| 1730238000 | 5.37 | 0.03 | 0.56 | 5.22 | 5.37 | 5.22 | 2434 |
| 1730151600 | 5.34 | -0.08 | -1.48 | 5.25 | 5.34 | 5.25 | 734 |
| 1729892400 | 5.42 | 0 | 0.00 | 5.39 | 5.42 | 5.39 | 334 |
| 1729806000 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 34 |
| 1729719600 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 134 |
| 1729633200 | 5.42 | 0.05 | 0.93 | 5.42 | 5.42 | 5.42 | 334 |
| 1729546800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 48 |
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
