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 | 0.26 | 4.30463576159 | 6.04 | 6.3 | 5.59 | 85161 | 6.04217739 | CS |
| 4 | -0.21 | -3.22580645161 | 6.51 | 6.6301 | 5.59 | 60232 | 6.21086311 | CS |
| 12 | -0.6 | -8.69565217391 | 6.9 | 7.9 | 5.55 | 47830 | 6.67003603 | CS |
| 26 | -0.3032 | -4.5917131088 | 6.6032 | 7.9 | 5.55 | 52406 | 7.00248451 | CS |
| 52 | -0.66 | -9.48275862069 | 6.96 | 7.9 | 5.26 | 47638 | 6.63033001 | CS |
| 156 | -8.59 | -57.6897246474 | 14.89 | 16.16 | 5.26 | 21318 | 7.34043978 | CS |
| 260 | -6.37 | -50.2762430939 | 12.67 | 25.5 | 5.26 | 14596 | 8.90405031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 6.3 | 0.27 | 4.48 | 6.3 | 6.3 | 6.3 | 37409 |
| 1732660140 | 6.03 | -0.16 | -2.58 | 6.03 | 6.03 | 6.03 | 101427 |
| 1732573560 | 6.19 | 0.24 | 3.95 | 5.59 | 6.19 | 5.59 | 91628 |
| 1732314000 | 5.955 | -0.15 | -2.38 | 6.03 | 6.03 | 5.93 | 75720 |
| 1732227900 | 6.1 | 0.14 | 2.36 | 6.1 | 6.1 | 6.1 | 51774 |
| 1732141740 | 5.9595 | -0.12 | -1.98 | 6.04 | 6.04 | 5.9595 | 105255 |
| 1732054800 | 6.08 | -0.01 | -0.16 | 6.04 | 6.08 | 6.04 | 56130 |
| 1731968640 | 6.09 | 0.01 | 0.16 | 6.08 | 6.18 | 6.08 | 44172 |
| 1731709260 | 6.08 | -0.15 | -2.40 | 6.0395 | 6.08 | 6.0395 | 68934 |
| 1731622800 | 6.2298 | 0.02 | 0.25 | 5.98 | 6.26 | 5.98 | 48664 |
| 1731536760 | 6.214 | 0.03 | 0.55 | 5.59 | 6.303 | 5.59 | 24632 |
| 1731450480 | 6.18 | -0.11 | -1.75 | 6.236 | 6.236 | 6.18 | 9173 |
| 1731363600 | 6.29 | -0.21 | -3.23 | 6.334 | 6.334 | 6.29 | 48886 |
| 1731104400 | 6.5 | 0.06 | 0.98 | 6.34 | 6.5 | 6.34 | 95161 |
| 1731018540 | 6.437 | 0.04 | 0.55 | 6.25 | 6.437 | 6.09 | 125509 |
| 1730931600 | 6.402 | -0.23 | -3.44 | 6.42 | 6.42 | 6.401 | 89289 |
| 1730845680 | 6.6301 | 0.23 | 3.64 | 6.4872 | 6.6301 | 6.4872 | 16808 |
| 1730755620 | 6.397 | 0 | 0.00 | 6.397 | 6.397 | 6.397 | 0 |
| 1730496420 | 6.397 | -0.15 | -2.34 | 6.4 | 6.4 | 6.397 | 10327 |
| 1730409780 | 6.55 | -0.05 | -0.76 | 6.51 | 6.61 | 6.51 | 20687 |
| 1730323680 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730237280 | 6.6 | -0.24 | -3.51 | 6.651 | 6.651 | 6.6 | 51421 |
| 1730150880 | 6.84 | -0.01 | -0.15 | 6.83 | 6.84 | 6.8201 | 36336 |
| 1729891500 | 6.85 | -0.04 | -0.58 | 6.953 | 6.953 | 6.85 | 37634 |
| 1729805160 | 6.89 | -0.14 | -1.99 | 7.12 | 7.12 | 6.89 | 23805 |
| 1729718940 | 7.03 | -0.13 | -1.77 | 7.027 | 7.03 | 7.027 | 65507 |
| 1729632000 | 7.157 | 0 | 0.00 | 7.157 | 7.157 | 7.157 | 0 |
| 1729545600 | 7.157 | 0 | 0.00 | 7.157 | 7.157 | 7.157 | 0 |
| 1729286400 | 7.157 | 0.04 | 0.52 | 7.157 | 7.157 | 7.157 | 11116 |
| 1729200000 | 7.12 | -0.22 | -3.00 | 7.12 | 7.12 | 7.12 | 62266 |
| 1729113960 | 7.34 | 0.3 | 4.26 | 7.25 | 7.3435 | 7.25 | 13687 |
| 1729027680 | 7.04 | 1.49 | 26.85 | 6.976 | 7.04 | 6.976 | 53187 |
| 1728941220 | 5.55 | -1.45 | -20.71 | 5.55 | 7.28 | 5.55 | 596 |
| 1728681900 | 7 | 0.08 | 1.22 | 7 | 7 | 7 | 1029 |
| 1728595560 | 6.9153 | -0.17 | -2.46 | 6.92 | 6.92 | 6.9153 | 19064 |
| 1728508800 | 7.09 | -0.06 | -0.80 | 7.09 | 7.09 | 7.09 | 26655 |
| 1728422580 | 7.147 | -0.17 | -2.36 | 7.23 | 7.23 | 7.13 | 750 |
| 1728336000 | 7.32 | -0.11 | -1.48 | 7.4435 | 7.4435 | 7.32 | 44379 |
| 1728077220 | 7.43 | -0.2 | -2.65 | 7.45 | 7.45 | 7.43 | 33444 |
| 1727990760 | 7.632 | -0.17 | -2.23 | 7.632 | 7.632 | 7.632 | 46905 |
| 1727904000 | 7.806 | -0.09 | -1.19 | 7.806 | 7.806 | 7.806 | 44222 |
| 1727818140 | 7.9 | 0.23 | 3.00 | 7.9 | 7.9 | 7.9 | 40608 |
| 1727731380 | 7.67 | -0.16 | -2.05 | 7.67 | 7.67 | 7.67 | 4723 |
| 1727472000 | 7.8305 | 0.02 | 0.24 | 7.87 | 7.87 | 7.8305 | 64533 |
| 1727386200 | 7.812 | 0.25 | 3.29 | 7.71 | 7.812 | 7.71 | 2350 |
| 1727299200 | 7.563 | 0 | 0.00 | 7.563 | 7.563 | 7.563 | 0 |
| 1727212800 | 7.563 | 0.01 | 0.17 | 7.58 | 7.58 | 7.563 | 461 |
| 1727126940 | 7.55 | 0.21 | 2.86 | 7.56 | 7.583 | 7.55 | 5759 |
| 1726867200 | 7.34 | 0.11 | 1.56 | 7.26 | 7.34 | 7.26 | 6507 |
| 1726781220 | 7.227 | -0.15 | -2.07 | 7.24 | 7.24 | 7.22 | 38865 |
| 1726694460 | 7.38 | 0.23 | 3.22 | 7.327 | 7.38 | 7.327 | 81124 |
| 1726608120 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1726521720 | 7.15 | -0.02 | -0.28 | 7.22 | 7.22 | 7.1 | 65334 |
| 1726262940 | 7.17 | 0.1 | 1.41 | 7.06 | 7.17 | 7.06 | 2486 |
| 1726176540 | 7.07 | 0.14 | 1.96 | 6.8 | 7.07 | 6.8 | 11802 |
| 1726090140 | 6.934 | 0.22 | 3.25 | 6.8475 | 6.934 | 6.8475 | 22295 |
| 1726003500 | 6.716 | 0.12 | 1.76 | 6.71 | 6.716 | 6.7086 | 34583 |
| 1725917160 | 6.6 | 0.01 | 0.12 | 6.21 | 6.687 | 6.21 | 470922 |
| 1725658020 | 6.592 | -0.31 | -4.46 | 6.7 | 6.7 | 6.592 | 23857 |
| 1725571440 | 6.9 | 0.35 | 5.31 | 6.9 | 6.9 | 6.9 | 2578 |
| 1725485280 | 6.5519999 | 0 | 0.00 | 6.5519999 | 6.5519999 | 6.5519999 | 0 |
| 1725398880 | 6.5519999 | -0.22 | -3.22 | 6.67 | 6.67 | 6.54 | 20391 |
| 1725053340 | 6.77 | 0.07 | 1.04 | 6.85 | 6.85 | 6.77 | 36062 |
| 1724966400 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 120 |
| 1724880480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
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
