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 | 0.06 | 0.99173553719 | 6.05 | 6.39 | 5.56 | 13161 | 6.10345797 | DR |
| 4 | 0.115 | 1.91826522102 | 5.995 | 6.76 | 5.56 | 8767 | 6.14508568 | DR |
| 12 | -0.03 | -0.488599348534 | 6.14 | 6.8 | 5.56 | 5698 | 6.17211416 | DR |
| 26 | -0.925 | -13.1485429993 | 7.035 | 7.1 | 5.5 | 4505 | 6.30205153 | DR |
| 52 | -1.24 | -16.8707482993 | 7.35 | 7.6774 | 5.5 | 4083 | 6.70090415 | DR |
| 156 | -4 | -39.5647873393 | 10.11 | 10.11 | 5.5 | 5182 | 7.19182061 | DR |
| 260 | -1.105 | -15.3153153153 | 7.215 | 10.89 | 4.13 | 12732 | 5.91498779 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 6.11 | -0.02 | -0.33 | 5.975 | 6.39 | 5.5599999 | 18749 |
| 1732227900 | 6.13 | -0.14 | -2.23 | 6 | 6.13 | 5.7796 | 16703 |
| 1732141740 | 6.2699999 | 0.32 | 5.37 | 5.6952 | 6.2699999 | 5.65 | 3759 |
| 1732054800 | 5.9506 | -0.11 | -1.81 | 5.9506 | 5.9506 | 5.9506 | 331 |
| 1731968640 | 6.0599999 | 0.15 | 2.49 | 6.05 | 6.0599999 | 5.89 | 26265 |
| 1731709260 | 5.9125 | 0 | 0.04 | 5.8884999 | 6.35 | 5.8884999 | 10374 |
| 1731622800 | 5.91 | 0.07 | 1.20 | 6.025 | 6.2805 | 5.845 | 3378 |
| 1731536760 | 5.84 | 0.02 | 0.34 | 5.8158 | 6.11 | 5.8158 | 1908 |
| 1731450480 | 5.82 | -0.3 | -4.90 | 6.32 | 6.32 | 5.82 | 2744 |
| 1731363600 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 2967 |
| 1731104400 | 6.09 | -0.13 | -2.09 | 5.95 | 6.2 | 5.95 | 3407 |
| 1731018540 | 6.22 | 0.17 | 2.81 | 6.0404 | 6.295 | 6.0404 | 7390 |
| 1730931600 | 6.05 | -0.23 | -3.66 | 6.2699999 | 6.2699999 | 6.05 | 1843 |
| 1730845680 | 6.28 | -0.33 | -4.92 | 6.22 | 6.493 | 5.98 | 6439 |
| 1730759160 | 6.605 | 0.23 | 3.53 | 6.565 | 6.76 | 6.5199999 | 1912 |
| 1730496420 | 6.38 | 0.37 | 6.16 | 6.25 | 6.42 | 6.25 | 41637 |
| 1730409780 | 6.01 | 0.01 | 0.17 | 6 | 6.23 | 5.765 | 11017 |
| 1730323500 | 6 | 0.13 | 2.21 | 6 | 6.08 | 5.928 | 7683 |
| 1730237280 | 5.87 | -0.1 | -1.68 | 5.85 | 5.986 | 5.85 | 4248 |
| 1730150880 | 5.97 | -0.03 | -0.50 | 5.995 | 6.2515 | 5.71 | 2590 |
| 1729891500 | 6 | 0 | 0.00 | 5.95 | 6.08 | 5.9075 | 3495 |
| 1729805160 | 6 | -0.07 | -1.15 | 5.8785 | 6 | 5.811 | 26891 |
| 1729718940 | 6.07 | 0.01 | 0.17 | 6.045 | 6.07 | 6.045 | 1465 |
| 1729632300 | 6.0599999 | -0.02 | -0.30 | 5.978 | 6.2112 | 5.8705 | 979 |
| 1729545600 | 6.078 | -0.37 | -5.77 | 6.078 | 6.078 | 6.078 | 232 |
| 1729286400 | 6.45 | 0.32 | 5.13 | 6.295 | 6.5 | 6.13 | 1805 |
| 1729200000 | 6.135 | -0.17 | -2.66 | 6.175 | 6.2699999 | 6.135 | 1595 |
| 1729113960 | 6.3025 | 0.31 | 5.22 | 6.28 | 6.3099999 | 6.24 | 1693 |
| 1729027680 | 5.99 | -0.18 | -2.92 | 6.4892 | 6.4892 | 5.96 | 2666 |
| 1728941220 | 6.17 | -0.09 | -1.44 | 6.0039999 | 6.175 | 6.0039999 | 8338 |
| 1728681900 | 6.26 | -0.14 | -2.19 | 5.961 | 6.26 | 5.961 | 2153 |
| 1728595200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1728508800 | 6.4 | -0.08 | -1.23 | 6.211 | 6.4 | 6.2074999 | 4334 |
| 1728422580 | 6.48 | -0.03 | -0.46 | 6.235 | 6.48 | 6.1555 | 9514 |
| 1728336420 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1728077220 | 6.51 | 0.12 | 1.88 | 6.317 | 6.51 | 6.317 | 1130 |
| 1727990760 | 6.39 | -0.11 | -1.69 | 6.1163999 | 6.75 | 6.1163999 | 1291 |
| 1727904000 | 6.5 | 0.05 | 0.78 | 6.375 | 6.5 | 6.375 | 3742 |
| 1727818140 | 6.45 | -0.05 | -0.69 | 6.8 | 6.8 | 6.422 | 1878 |
| 1727731380 | 6.495 | -0.04 | -0.54 | 6.245 | 6.495 | 6.245 | 809 |
| 1727472000 | 6.53 | -0.03 | -0.46 | 6.53 | 6.75 | 6.3583999 | 1093 |
| 1727386200 | 6.5599999 | 0.31 | 5.04 | 6.26 | 6.5599999 | 6.26 | 7611 |
| 1727299200 | 6.245 | 0.04 | 0.73 | 6.29 | 6.29 | 6.235 | 2970 |
| 1727212800 | 6.2 | 0.13 | 2.14 | 6.0039999 | 6.29 | 6.0039999 | 3768 |
| 1727126940 | 6.07 | 0.04 | 0.58 | 6.112 | 6.23 | 6.07 | 4226 |
| 1726867200 | 6.035 | 0.09 | 1.43 | 6.0199999 | 6.04 | 5.75 | 1304 |
| 1726781220 | 5.95 | -0.19 | -3.12 | 5.95 | 6.29 | 5.95 | 3919 |
| 1726694460 | 6.1415 | -0.15 | -2.36 | 6.29 | 6.29 | 6.07 | 2180 |
| 1726608240 | 6.29 | 0.11 | 1.78 | 6.175 | 6.29 | 6.11 | 9913 |
| 1726521720 | 6.18 | 0.08 | 1.31 | 6.035 | 6.18 | 5.94 | 3668 |
| 1726262940 | 6.1 | 0.09 | 1.50 | 6.4231999 | 6.4231999 | 6.1 | 4907 |
| 1726176540 | 6.01 | -0.03 | -0.50 | 5.9917 | 6.17 | 5.86 | 3691 |
| 1726090140 | 6.04 | -0.21 | -3.36 | 6.04 | 6.21 | 6.04 | 2125 |
| 1726003500 | 6.25 | 0.11 | 1.79 | 5.86 | 6.3 | 5.86 | 3506 |
| 1725917160 | 6.14 | -0.05 | -0.81 | 6.15 | 6.374 | 6.14 | 3528 |
| 1725658020 | 6.19 | -0.05 | -0.80 | 6.195 | 6.195 | 6.19 | 1001 |
| 1725571440 | 6.24 | -0.01 | -0.16 | 6.24 | 6.24 | 5.95 | 5805 |
| 1725485040 | 6.25 | 0.12 | 1.96 | 6.22 | 6.25 | 6.088 | 9073 |
| 1725398880 | 6.13 | -0.13 | -2.08 | 6.14 | 6.14 | 6.0028 | 1169 |
| 1725053340 | 6.26 | 0.08 | 1.36 | 5.98 | 6.26 | 5.98 | 7903 |
| 1724966400 | 6.176 | -0.07 | -1.18 | 6.13 | 6.3 | 6 | 3122 |
| 1724880360 | 6.25 | -0.17 | -2.65 | 6.38 | 6.4 | 6.25 | 7143 |
| 1724794080 | 6.42 | 0.13 | 2.07 | 6.78 | 6.78 | 6.0199999 | 4622 |
| 1724707740 | 6.29 | 0.26 | 4.26 | 6.08 | 6.4805 | 6.08 | 3824 |
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
