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 | 0.16 | 3.00751879699 | 5.32 | 5.73 | 5.11 | 1276347 | 5.32013663 | CS |
| 4 | -1.34 | -19.6480938416 | 6.82 | 8.05 | 5.11 | 2768266 | 6.43475242 | CS |
| 12 | -1.52 | -21.7142857143 | 7 | 8.05 | 5.11 | 1801175 | 6.40991927 | CS |
| 26 | -8.26 | -60.1164483261 | 13.74 | 13.83 | 5.11 | 1488262 | 8.03901491 | CS |
| 52 | -2.22 | -28.8311688312 | 7.7 | 20.5 | 3.74 | 2488168 | 9.4099136 | CS |
| 156 | -149.82 | -96.4713457824 | 155.3 | 155.7 | 3.74 | 3343435 | 28.85296396 | CS |
| 260 | -254.52 | -97.8923076923 | 260 | 716 | 3.74 | 2726543 | 94.3739958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 5.48 | 0.07 | 1.29 | 5.39 | 5.73 | 5.39 | 1326184 |
| 1732228800 | 5.41 | 0.14 | 2.66 | 5.2699999 | 5.64 | 5.25 | 2029862 |
| 1732142400 | 5.2699999 | -0.09 | -1.68 | 5.4 | 5.4 | 5.25 | 770971 |
| 1732056000 | 5.36 | 0.05 | 0.94 | 5.3099999 | 5.41 | 5.2699999 | 787130 |
| 1731969600 | 5.3099999 | 0.09 | 1.72 | 5.21 | 5.43 | 5.15 | 1162497 |
| 1731710400 | 5.22 | -0.03 | -0.57 | 5.32 | 5.34 | 5.11 | 1631273 |
| 1731624000 | 5.25 | -0.27 | -4.89 | 5.44 | 5.62 | 5.25 | 1860298 |
| 1731537600 | 5.5199999 | 0 | 0.00 | 5.55 | 5.75 | 5.12 | 3057132 |
| 1731451200 | 5.5199999 | -0.12 | -2.13 | 5.59 | 6.11 | 5.38 | 4736824 |
| 1731364800 | 5.64 | -0.26 | -4.41 | 5.9 | 5.9 | 5.36 | 2716840 |
| 1731105600 | 5.9 | -0.4 | -6.35 | 6.2 | 6.25 | 5.69 | 3017425 |
| 1731019200 | 6.3 | 0.18 | 2.94 | 6.25 | 6.57 | 6.17 | 3783372 |
| 1730932800 | 6.12 | -1.65 | -21.24 | 6.2 | 6.4 | 5.8 | 6001528 |
| 1730846400 | 7.77 | 0.11 | 1.44 | 7.5 | 7.77 | 7.14 | 3226089 |
| 1730760000 | 7.66 | 0.87 | 12.81 | 7.08 | 8.05 | 7.05 | 4938251 |
| 1730497200 | 6.79 | 0.4 | 6.26 | 6.5 | 6.87 | 6.46 | 1426153 |
| 1730410800 | 6.39 | -0.45 | -6.58 | 6.79 | 6.92 | 6.38 | 1186192 |
| 1730324400 | 6.84 | -0.47 | -6.43 | 7.24 | 7.58 | 6.74 | 2624317 |
| 1730238000 | 7.31 | -0.18 | -2.40 | 7.39 | 7.93 | 7.24 | 3078653 |
| 1730151600 | 7.49 | -0.08 | -1.06 | 7.8 | 7.84 | 7.31 | 3418309 |
| 1729892400 | 7.57 | 0.76 | 11.16 | 6.82 | 7.69 | 6.82 | 3912198 |
| 1729806000 | 6.81 | -0.19 | -2.71 | 7.16 | 7.45 | 6.7 | 3132575 |
| 1729719600 | 7 | 0.1 | 1.45 | 6.8 | 7.29 | 6.65 | 3783082 |
| 1729633200 | 6.9 | 0.88 | 14.62 | 5.93 | 7.32 | 5.93 | 4945157 |
| 1729546800 | 6.0199999 | -0.09 | -1.47 | 6.13 | 6.2 | 5.91 | 911068 |
| 1729287600 | 6.11 | 0.16 | 2.69 | 6.01 | 6.22 | 5.93 | 1606172 |
| 1729201200 | 5.95 | 0.1 | 1.71 | 5.9 | 5.96 | 5.75 | 648197 |
| 1729114800 | 5.85 | 0.14 | 2.45 | 5.73 | 5.86 | 5.73 | 690481 |
| 1729028400 | 5.71 | 0.17 | 3.07 | 5.78 | 5.84 | 5.62 | 680428 |
| 1728682800 | 5.54 | 0.08 | 1.47 | 5.41 | 5.69 | 5.37 | 1682342 |
| 1728596400 | 5.46 | -0.08 | -1.44 | 5.49 | 5.5 | 5.29 | 833170 |
| 1728510000 | 5.54 | -0.04 | -0.72 | 5.55 | 5.63 | 5.45 | 725427 |
| 1728423600 | 5.58 | -0.15 | -2.62 | 5.78 | 5.78 | 5.5599999 | 866766 |
| 1728337200 | 5.73 | -0.27 | -4.50 | 5.99 | 6.05 | 5.72 | 1295531 |
| 1728078000 | 6 | -0.23 | -3.69 | 6.33 | 6.39 | 5.96 | 1177365 |
| 1727991600 | 6.23 | 0.25 | 4.18 | 5.92 | 6.25 | 5.92 | 1313535 |
| 1727905200 | 5.98 | 0 | 0.00 | 5.92 | 5.99 | 5.74 | 1083903 |
| 1727818800 | 5.98 | -0.53 | -8.14 | 6.51 | 6.5599999 | 5.92 | 1707569 |
| 1727732400 | 6.51 | 0.3 | 4.83 | 6.16 | 7.16 | 6.16 | 2346300 |
| 1727473200 | 6.21 | 0.1 | 1.64 | 6.13 | 6.23 | 6.1 | 792427 |
| 1727386800 | 6.11 | 0.13 | 2.17 | 6.01 | 6.11 | 5.96 | 922806 |
| 1727300400 | 5.98 | -0.18 | -2.92 | 6.16 | 6.17 | 5.87 | 919756 |
| 1727214000 | 6.16 | -0.03 | -0.48 | 6.18 | 6.48 | 6.14 | 941244 |
| 1727127600 | 6.19 | -0.16 | -2.52 | 6.3099999 | 6.35 | 6.1 | 596698 |
| 1726868400 | 6.35 | -0.07 | -1.09 | 6.42 | 6.42 | 6.19 | 879829 |
| 1726782000 | 6.42 | -0.11 | -1.68 | 6.7 | 6.74 | 6.35 | 940895 |
| 1726695600 | 6.53 | -0.12 | -1.80 | 6.64 | 6.79 | 6.48 | 913905 |
| 1726609200 | 6.65 | -0.04 | -0.60 | 6.89 | 6.92 | 6.53 | 1146451 |
| 1726522800 | 6.69 | 0.18 | 2.76 | 6.48 | 6.69 | 6.33 | 934676 |
| 1726263600 | 6.51 | 0.08 | 1.24 | 6.46 | 6.59 | 6.41 | 698177 |
| 1726177200 | 6.43 | 0 | 0.00 | 6.43 | 6.49 | 6.35 | 975422 |
| 1726090800 | 6.43 | -0.15 | -2.28 | 6.5599999 | 6.6 | 6.25 | 1144927 |
| 1726004400 | 6.58 | -0.02 | -0.30 | 6.65 | 6.69 | 6.32 | 1076803 |
| 1725918000 | 6.6 | 0.53 | 8.73 | 6.54 | 6.91 | 6.45 | 1489883 |
| 1725658800 | 6.07 | -0.33 | -5.16 | 6.35 | 6.43 | 6.03 | 1032657 |
| 1725572400 | 6.4 | -0.21 | -3.18 | 6.66 | 6.76 | 6.39 | 587764 |
| 1725486000 | 6.61 | -0.26 | -3.78 | 6.7 | 6.93 | 6.57 | 576930 |
| 1725399600 | 6.87 | -0.18 | -2.55 | 7.26 | 7.4 | 6.71 | 783441 |
| 1725054000 | 7.05 | 0.07 | 1.00 | 7 | 7.11 | 6.93 | 518937 |
| 1724967600 | 6.98 | -0.15 | -2.10 | 7.18 | 7.24 | 6.94 | 1001067 |
| 1724881200 | 7.13 | -0.35 | -4.68 | 7.5 | 7.55 | 7.07 | 800729 |
| 1724794800 | 7.48 | -0.92 | -10.95 | 7.84 | 7.84 | 6.83 | 2275906 |
| 1724708400 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1724449200 | 8.4 | 0.05 | 0.60 | 8.38 | 8.51 | 8.35 | 1008684 |
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
