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 | 0.105 | 2.22693531283 | 4.715 | 4.97 | 4.7 | 42055 | 4.7619591 | DR |
| 4 | -0.53 | -9.90654205607 | 5.35 | 5.48 | 4.7 | 26217 | 4.97555911 | DR |
| 12 | -0.4 | -7.66283524904 | 5.22 | 5.48 | 4.67 | 25123 | 5.07196043 | DR |
| 26 | -0.94 | -16.3194444444 | 5.76 | 6.07 | 4.44 | 41081 | 5.26741992 | DR |
| 52 | -0.25 | -4.93096646943 | 5.07 | 6.25 | 4.44 | 39449 | 5.43522233 | DR |
| 156 | -3.08 | -38.9873417722 | 7.9 | 8.73 | 2.88 | 65499 | 6.12675 | DR |
| 260 | 2.3 | 91.2698412698 | 2.52 | 15 | 1.8 | 136690 | 5.3332615 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 4.82 | 0.08 | 1.69 | 4.97 | 4.97 | 4.78 | 51687 |
| 1732141740 | 4.74 | -0.11 | -2.27 | 4.7699999 | 4.88 | 4.74 | 134535 |
| 1732054800 | 4.85 | 0.03 | 0.62 | 4.8381 | 4.88 | 4.8099999 | 12838 |
| 1731968640 | 4.82 | 0.04 | 0.75 | 4.7699999 | 4.82 | 4.72 | 29252 |
| 1731709260 | 4.784 | 0.06 | 1.33 | 4.97 | 4.97 | 4.76 | 23879 |
| 1731622800 | 4.721 | -0.12 | -2.46 | 4.715 | 4.735 | 4.7 | 9769 |
| 1731536760 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.91 | 4.7699999 | 20462 |
| 1731450480 | 4.79 | -0.11 | -2.24 | 4.79 | 4.85 | 4.79 | 9969 |
| 1731363600 | 4.9 | -0.2 | -3.83 | 4.84 | 5.03 | 4.84 | 16627 |
| 1731104400 | 5.095 | -0.14 | -2.58 | 5.055 | 5.25 | 4.95 | 32826 |
| 1731018540 | 5.23 | 0.19 | 3.77 | 5.19 | 5.25 | 5.05 | 16350 |
| 1730931600 | 5.04 | -0.16 | -3.08 | 5 | 5.08 | 4.9963 | 7651 |
| 1730845680 | 5.2 | 0.22 | 4.42 | 5.15 | 5.23 | 5.11 | 113609 |
| 1730759160 | 4.98 | -0.11 | -2.16 | 5 | 5.15 | 4.98 | 24978 |
| 1730496420 | 5.09 | -0.04 | -0.68 | 4.92 | 5.11 | 4.92 | 3681 |
| 1730409780 | 5.125 | -0.01 | -0.19 | 5.18 | 5.48 | 5.12 | 9690 |
| 1730323500 | 5.135 | -0.07 | -1.25 | 5.09 | 5.15 | 5.09 | 11616 |
| 1730237280 | 5.2 | -0.05 | -0.99 | 5.24 | 5.25 | 5.19 | 12043 |
| 1730150880 | 5.252 | -0.1 | -1.88 | 5.35 | 5.35 | 5.24 | 21111 |
| 1729891500 | 5.3525 | 0.1 | 1.95 | 5.3 | 5.38 | 5.25 | 6412 |
| 1729805160 | 5.25 | -0.03 | -0.57 | 5.35 | 5.35 | 5.24 | 7046 |
| 1729718940 | 5.28 | -0.09 | -1.68 | 5.36 | 5.36 | 5.25 | 3238 |
| 1729632300 | 5.37 | 0.07 | 1.36 | 5.35 | 5.37 | 5.26 | 35684 |
| 1729545600 | 5.298 | -0 | -0.04 | 5.1 | 5.3 | 5.1 | 45195 |
| 1729286400 | 5.3 | 0.07 | 1.34 | 5.23 | 5.37 | 5.23 | 2425 |
| 1729200000 | 5.23 | 0 | 0.00 | 5.2518 | 5.272 | 5.22 | 15385 |
| 1729113960 | 5.23 | 0.07 | 1.36 | 5.245 | 5.37 | 5.16 | 27700 |
| 1729027680 | 5.16 | -0.11 | -2.09 | 5.07 | 5.285 | 5.07 | 8999 |
| 1728941220 | 5.2699999 | 0.15 | 2.93 | 5.16 | 5.34 | 5.16 | 56603 |
| 1728681900 | 5.12 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 34343 |
| 1728595560 | 5.09 | -0.06 | -1.17 | 5.18 | 5.18 | 5.0199999 | 4213 |
| 1728508800 | 5.15 | 0.01 | 0.19 | 5.12 | 5.155 | 5.0599999 | 10175 |
| 1728422580 | 5.14 | -0.08 | -1.53 | 5.22 | 5.22 | 5.14 | 39726 |
| 1728336000 | 5.22 | 0.02 | 0.38 | 5.28 | 5.28 | 5.2 | 77135 |
| 1728077220 | 5.2 | 0 | 0.00 | 5.315 | 5.315 | 5.2 | 7970 |
| 1727990760 | 5.2 | 0.03 | 0.58 | 5.24 | 5.24 | 5.2 | 1008 |
| 1727904000 | 5.17 | -0.1 | -1.90 | 5.1 | 5.22 | 5.1 | 4707 |
| 1727818140 | 5.2699999 | 0.04 | 0.76 | 5.13 | 5.315 | 5.13 | 6486 |
| 1727731380 | 5.23 | -0.15 | -2.79 | 5.17 | 5.38 | 5.17 | 6023 |
| 1727472000 | 5.38 | 0.05 | 1.03 | 5.33 | 5.3825 | 5.3 | 5042 |
| 1727386200 | 5.325 | 0.03 | 0.47 | 5.24 | 5.325 | 5.24 | 7180 |
| 1727299200 | 5.3 | 0 | 0.00 | 5.23 | 5.3 | 5.188 | 17983 |
| 1727212800 | 5.3 | 0 | 0.00 | 5.11 | 5.3 | 5.11 | 8119 |
| 1727126940 | 5.3 | 0.04 | 0.80 | 5.195 | 5.3 | 5.1845 | 34010 |
| 1726867200 | 5.258 | 0.03 | 0.65 | 5.12 | 5.3 | 5.12 | 16874 |
| 1726781220 | 5.224 | 0.04 | 0.86 | 5.18 | 5.25 | 5.13 | 13724 |
| 1726694460 | 5.1792 | -0.09 | -1.72 | 5.14 | 5.21 | 5.14 | 3353 |
| 1726608240 | 5.2699999 | 0.03 | 0.57 | 5.09 | 5.345 | 5.09 | 12291 |
| 1726521720 | 5.24 | 0.23 | 4.59 | 5.15 | 5.3 | 5.15 | 40989 |
| 1726262940 | 5.01 | -0.03 | -0.60 | 5.04 | 5.07 | 5.01 | 14883 |
| 1726176540 | 5.04 | 0.09 | 1.82 | 4.96 | 5.04 | 4.89 | 25799 |
| 1726090140 | 4.95 | 0.22 | 4.65 | 4.905 | 4.97 | 4.8099999 | 79147 |
| 1726003500 | 4.73 | -0.03 | -0.70 | 4.7539999 | 4.79 | 4.67 | 30955 |
| 1725917160 | 4.7634999 | 0 | 0.07 | 5.05 | 5.05 | 4.76 | 24346 |
| 1725658020 | 4.76 | 0.03 | 0.63 | 4.75 | 4.8743 | 4.75 | 29049 |
| 1725571440 | 4.73 | -0.06 | -1.25 | 4.815 | 4.815 | 4.68 | 25342 |
| 1725485040 | 4.79 | -0.02 | -0.42 | 4.884 | 4.9 | 4.7806 | 51267 |
| 1725398880 | 4.8099999 | -0.33 | -6.42 | 4.92 | 5 | 4.8099999 | 20931 |
| 1725053340 | 5.14 | -0.18 | -3.38 | 4.95 | 5.3099999 | 4.95 | 15816 |
| 1724966400 | 5.32 | 0.06 | 1.14 | 5.22 | 5.34 | 5.22 | 93813 |
| 1724880360 | 5.26 | -0.08 | -1.50 | 5.15 | 5.3099999 | 5.15 | 13587 |
| 1724794080 | 5.34 | 0.12 | 2.30 | 5.22 | 5.37 | 5.165 | 273810 |
| 1724707740 | 5.22 | -0.02 | -0.38 | 5.246 | 5.33 | 5.22 | 11721 |
| 1724448480 | 5.24 | 0.03 | 0.58 | 5.3 | 5.38 | 5.24 | 7300 |
| 1724362140 | 5.21 | 0.09 | 1.76 | 5.24 | 5.29 | 5.14 | 32884 |
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
