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 | 0.25 | 3.7037037037 | 6.75 | 7.018 | 6.7023 | 2840 | 6.81939242 | DR |
| 4 | 0.2533 | 3.75442809077 | 6.7467 | 7.09 | 6.4503 | 2283 | 6.76855228 | DR |
| 12 | 0.8 | 12.9032258065 | 6.2 | 7.2 | 6.2 | 6772 | 6.6429741 | DR |
| 26 | 0.994 | 16.5501165501 | 6.006 | 7.2 | 5.22 | 5723 | 6.23063264 | DR |
| 52 | 1.028 | 17.2136637642 | 5.972 | 7.36 | 5.22 | 7834 | 6.5187187 | DR |
| 156 | -0.23 | -3.18118948824 | 7.23 | 9.97 | 3.05 | 9495 | 6.22313128 | DR |
| 260 | -10.11 | -59.0882524839 | 17.11 | 19.94 | 3.05 | 11437 | 8.47667825 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 7 | 0.3 | 4.44 | 6.9899 | 7.018 | 6.98 | 2362 |
| 1732746540 | 6.7023 | -0.05 | -0.78 | 6.93 | 6.93 | 6.7023 | 1183 |
| 1732660140 | 6.755 | -0.06 | -0.87 | 6.78 | 6.7903 | 6.755 | 4199 |
| 1732573560 | 6.8145 | 0.3 | 4.68 | 6.75 | 6.8145 | 6.7119 | 3616 |
| 1732314000 | 6.51 | 0.06 | 0.93 | 6.48 | 6.51 | 6.48 | 1519 |
| 1732227900 | 6.4503 | -0.12 | -1.82 | 6.4685 | 6.47 | 6.4503 | 1150 |
| 1732141740 | 6.57 | -0.09 | -1.35 | 6.5 | 6.58 | 6.5 | 2734 |
| 1732054800 | 6.6598 | 0.01 | 0.15 | 6.5599999 | 6.697 | 6.54 | 1673 |
| 1731968640 | 6.65 | -0.13 | -1.85 | 6.7 | 6.7 | 6.6216 | 2045 |
| 1731709260 | 6.775 | 0.19 | 2.81 | 6.73 | 6.775 | 6.73 | 834 |
| 1731622800 | 6.59 | -0.02 | -0.26 | 6.5702 | 6.59 | 6.548 | 2009 |
| 1731536760 | 6.6075 | -0.02 | -0.35 | 6.64 | 6.64 | 6.595 | 1879 |
| 1731450480 | 6.6304999 | -0.28 | -4.04 | 6.72 | 6.72 | 6.63 | 2482 |
| 1731363600 | 6.91 | -0.12 | -1.71 | 6.955 | 7 | 6.91 | 1244 |
| 1731104400 | 7.03 | 0.06 | 0.86 | 7.09 | 7.09 | 7.03 | 3128 |
| 1731018540 | 6.97 | 0.07 | 0.98 | 6.99 | 7.02 | 6.97 | 3146 |
| 1730931600 | 6.9025 | -0.07 | -0.97 | 6.89 | 6.9025 | 6.89 | 1543 |
| 1730845680 | 6.97 | 0.2 | 2.95 | 6.85 | 6.975 | 6.85 | 1516 |
| 1730759160 | 6.77 | 0.09 | 1.35 | 6.7467 | 6.8 | 6.74 | 5117 |
| 1730496420 | 6.68 | 0.12 | 1.83 | 6.66 | 6.68 | 6.66 | 2258 |
| 1730409780 | 6.5599999 | -0.14 | -2.09 | 6.6 | 6.6 | 6.515 | 6398 |
| 1730323500 | 6.7 | 0.05 | 0.75 | 6.687 | 6.7 | 6.687 | 882 |
| 1730237280 | 6.65 | -0.12 | -1.77 | 6.55 | 6.65 | 6.55 | 6561 |
| 1730150880 | 6.77 | 0.12 | 1.80 | 6.71 | 6.83 | 6.71 | 4889 |
| 1729891500 | 6.65 | 0.03 | 0.50 | 6.595 | 6.65 | 6.59 | 8363 |
| 1729805160 | 6.617 | 0.01 | 0.18 | 6.64 | 6.64 | 6.617 | 1658 |
| 1729718940 | 6.605 | -0.1 | -1.42 | 6.61 | 6.63 | 6.58 | 3093 |
| 1729632300 | 6.7 | 0.08 | 1.28 | 6.66 | 6.7 | 6.66 | 1819 |
| 1729545600 | 6.6155 | -0.21 | -3.14 | 6.6 | 6.6155 | 6.6 | 3478 |
| 1729286400 | 6.83 | 0.02 | 0.29 | 6.77 | 6.83 | 6.76 | 11401 |
| 1729200000 | 6.81 | -0.09 | -1.23 | 6.79 | 6.84 | 6.79 | 6190 |
| 1729113960 | 6.895 | 0.13 | 1.85 | 6.845 | 6.895 | 6.845 | 5056 |
| 1729027680 | 6.77 | 0.25 | 3.83 | 6.77 | 6.79 | 6.75 | 1807 |
| 1728941220 | 6.5199999 | 0.06 | 0.93 | 6.55 | 6.5885 | 6.5199999 | 6772 |
| 1728681900 | 6.46 | -0.04 | -0.62 | 6.45 | 6.4974999 | 6.43 | 10337 |
| 1728595560 | 6.5 | -0.14 | -2.11 | 6.46 | 6.5 | 6.43 | 27256 |
| 1728508800 | 6.64 | 0.18 | 2.79 | 6.505 | 6.64 | 6.475 | 97365 |
| 1728422580 | 6.46 | -0.04 | -0.62 | 6.37 | 6.48 | 6.37 | 5863 |
| 1728336000 | 6.5 | 0.11 | 1.72 | 6.49 | 6.513 | 6.37 | 59655 |
| 1728077220 | 6.39 | 0.15 | 2.40 | 6.39 | 6.39 | 6.39 | 404 |
| 1727990760 | 6.24 | -0.15 | -2.35 | 6.3099999 | 6.41 | 6.24 | 4886 |
| 1727904000 | 6.39 | -0.19 | -2.89 | 6.425 | 6.43 | 6.38 | 3118 |
| 1727818140 | 6.58 | -0.38 | -5.39 | 6.64 | 6.6503 | 6.58 | 612 |
| 1727731380 | 6.955 | -0.25 | -3.40 | 7.02 | 7.02 | 6.949 | 1005 |
| 1727472000 | 7.2 | 0.11 | 1.59 | 7.2 | 7.2 | 7.2 | 398 |
| 1727386200 | 7.0875 | 0.2 | 2.86 | 7.11 | 7.11 | 7.06 | 11399 |
| 1727299200 | 6.8904 | 0.08 | 1.18 | 6.91 | 6.91 | 6.88 | 11800 |
| 1727212800 | 6.81 | -0.07 | -0.95 | 6.78 | 6.81 | 6.78 | 1148 |
| 1727126400 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 0 |
| 1726867200 | 6.875 | -0.09 | -1.22 | 6.97 | 6.97 | 6.875 | 2151 |
| 1726781220 | 6.96 | 0.18 | 2.65 | 6.9 | 6.966 | 6.9 | 1516 |
| 1726694460 | 6.78 | 0.02 | 0.30 | 6.76 | 6.78 | 6.72 | 18817 |
| 1726608240 | 6.76 | 0.34 | 5.30 | 6.76 | 6.76 | 6.69 | 956 |
| 1726521720 | 6.42 | 0.01 | 0.16 | 6.42 | 6.42 | 6.42 | 358 |
| 1726262940 | 6.41 | 0.03 | 0.47 | 6.39 | 6.43 | 6.39 | 9992 |
| 1726176540 | 6.38 | 0 | 0.00 | 6.4 | 6.4 | 6.38 | 1905 |
| 1726090140 | 6.38 | 0.1 | 1.59 | 6.36 | 6.38 | 6.36 | 310 |
| 1726003560 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1725917160 | 6.28 | 0.04 | 0.64 | 6.2 | 6.28 | 6.2 | 762 |
| 1725658020 | 6.24 | -0.08 | -1.27 | 6.3099999 | 6.3099999 | 6.22 | 1898 |
| 1725571440 | 6.32 | -0.04 | -0.63 | 6.376 | 6.376 | 6.32 | 1167 |
| 1725485040 | 6.3598 | 0.02 | 0.31 | 6.3598 | 6.3598 | 6.3598 | 156 |
| 1725398880 | 6.34 | 0.09 | 1.44 | 6.26 | 6.34 | 6.23 | 5649 |
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
