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 | -0.63 | -12.7789046653 | 4.93 | 5.06 | 4.15 | 2171300 | 4.53194043 | CS |
| 4 | -2.05 | -32.2834645669 | 6.35 | 6.59 | 4.15 | 1196158 | 4.98511959 | CS |
| 12 | -2 | -31.746031746 | 6.3 | 9.21 | 4.15 | 1148158 | 6.60485876 | CS |
| 26 | -0.62 | -12.6016260163 | 4.92 | 9.21 | 3.9 | 1246812 | 5.77879438 | CS |
| 52 | -2.15 | -33.3333333333 | 6.45 | 9.21 | 3.9 | 1134979 | 5.78328501 | CS |
| 156 | -6.88 | -61.5384615385 | 11.18 | 12.78 | 1.86 | 3645766 | 5.58172917 | CS |
| 260 | -14.79 | -77.4751178628 | 19.09 | 25.15 | 1.86 | 3410688 | 9.68716869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 4.39 | 0.06 | 1.39 | 4.3 | 4.45 | 4.2699999 | 491900 |
| 1731619800 | 4.33 | -0.28 | -6.07 | 4.67 | 4.69 | 4.16 | 2751500 |
| 1731533400 | 4.61 | -0.25 | -5.14 | 4.91 | 5.0599999 | 4.61 | 4639100 |
| 1731446940 | 4.86 | -0.04 | -0.82 | 4.93 | 5.0199999 | 4.8 | 802700 |
| 1731360540 | 4.9 | -0.02 | -0.41 | 4.87 | 4.95 | 4.86 | 392900 |
| 1731101400 | 4.92 | -0.03 | -0.61 | 4.92 | 4.96 | 4.85 | 243700 |
| 1731014940 | 4.95 | 0 | 0.00 | 4.98 | 5.01 | 4.87 | 396300 |
| 1730928600 | 4.95 | 0.04 | 0.81 | 4.91 | 5.05 | 4.87 | 344400 |
| 1730842200 | 4.91 | -0.09 | -1.80 | 4.96 | 5.03 | 4.87 | 515900 |
| 1730755800 | 5 | 0 | 0.00 | 5.03 | 5.1 | 4.98 | 937100 |
| 1730496600 | 5 | -0.13 | -2.53 | 5.18 | 5.2 | 4.8 | 1352600 |
| 1730410200 | 5.13 | 0.08 | 1.58 | 5.1 | 5.2699999 | 4.96 | 1499400 |
| 1730323800 | 5.05 | -1.22 | -19.46 | 5.85 | 5.97 | 4.86 | 5663000 |
| 1730237340 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.34 | 6.12 | 580800 |
| 1730151000 | 6.26 | 0.25 | 4.16 | 6.0199999 | 6.26 | 6.0199999 | 532700 |
| 1729891800 | 6.01 | -0.19 | -3.06 | 6.28 | 6.28 | 6 | 443800 |
| 1729805400 | 6.2 | -0.24 | -3.73 | 6.4 | 6.59 | 6.2 | 443000 |
| 1729719000 | 6.44 | 0 | 0.00 | 6.46 | 6.49 | 6.38 | 283400 |
| 1729632600 | 6.44 | 0.04 | 0.63 | 6.35 | 6.53 | 6.2699999 | 412800 |
| 1729546140 | 6.4 | 0.04 | 0.63 | 6.45 | 6.45 | 6.3099999 | 387100 |
| 1729287000 | 6.36 | 0.14 | 2.25 | 6.32 | 6.64 | 6.2699999 | 954900 |
| 1729200540 | 6.22 | 0 | 0.00 | 6.24 | 6.33 | 6.11 | 387000 |
| 1729114140 | 6.22 | -0.23 | -3.57 | 6.4 | 6.42 | 6.18 | 559200 |
| 1729027740 | 6.45 | -0.02 | -0.31 | 6.43 | 6.54 | 6.37 | 220500 |
| 1728941340 | 6.47 | 0.12 | 1.89 | 6.39 | 6.54 | 6.29 | 449300 |
| 1728682200 | 6.35 | 0.05 | 0.79 | 6.32 | 6.39 | 6.18 | 364700 |
| 1728595740 | 6.3 | 0.07 | 1.12 | 6.26 | 6.33 | 6.17 | 352400 |
| 1728509400 | 6.23 | -0.09 | -1.42 | 6.33 | 6.33 | 6.16 | 283500 |
| 1728422940 | 6.32 | -0.18 | -2.77 | 6.5 | 6.59 | 6.32 | 325500 |
| 1728336600 | 6.5 | -0.11 | -1.66 | 6.63 | 6.7 | 6.5 | 444500 |
| 1728077400 | 6.61 | -0.09 | -1.34 | 6.71 | 6.78 | 6.61 | 276900 |
| 1727991000 | 6.7 | -0.13 | -1.90 | 6.79 | 6.85 | 6.63 | 278100 |
| 1727904540 | 6.83 | -0.01 | -0.15 | 6.86 | 6.98 | 6.77 | 352200 |
| 1727818200 | 6.84 | -0.28 | -3.93 | 7.21 | 7.21 | 6.8 | 544700 |
| 1727731800 | 7.12 | 0.13 | 1.86 | 7.1 | 7.21 | 6.97 | 490000 |
| 1727472600 | 6.99 | -0.04 | -0.57 | 7.09 | 7.13 | 6.91 | 243300 |
| 1727386140 | 7.03 | 0.02 | 0.29 | 7.06 | 7.1 | 6.91 | 271800 |
| 1727299740 | 7.01 | -0.19 | -2.64 | 7.18 | 7.21 | 6.84 | 830500 |
| 1727213400 | 7.2 | -0.45 | -5.88 | 7.83 | 7.85 | 7.16 | 907200 |
| 1727127000 | 7.65 | -0.06 | -0.78 | 7.67 | 7.82 | 7.62 | 487200 |
| 1726867800 | 7.71 | -0.11 | -1.41 | 7.76 | 7.84 | 7.64 | 333300 |
| 1726781400 | 7.82 | -0.12 | -1.51 | 8.0399999 | 8.0399999 | 7.73 | 479700 |
| 1726695000 | 7.94 | -0.3 | -3.64 | 8.24 | 8.24 | 7.93 | 497400 |
| 1726608600 | 8.24 | -0.02 | -0.24 | 8.28 | 8.36 | 8.11 | 638700 |
| 1726522200 | 8.26 | 0.22 | 2.74 | 8.1199999 | 8.28 | 7.95 | 966400 |
| 1726263000 | 8.0399999 | 0.16 | 2.03 | 7.87 | 8.23 | 7.87 | 973100 |
| 1726176540 | 7.88 | -0.07 | -0.88 | 7.95 | 8.09 | 7.76 | 805800 |
| 1726090140 | 7.95 | 0.06 | 0.76 | 7.94 | 8.01 | 7.6 | 1126100 |
| 1726003740 | 7.89 | 0.04 | 0.51 | 7.87 | 7.99 | 7.8 | 835200 |
| 1725917400 | 7.85 | -0.29 | -3.56 | 8.1199999 | 8.2899999 | 7.83 | 1448000 |
| 1725658200 | 8.14 | -0.06 | -0.73 | 8.05 | 8.6 | 7.56 | 3720900 |
| 1725571800 | 8.2 | 1.48 | 22.02 | 6.64 | 9.21 | 6.64 | 12724800 |
| 1725485400 | 6.72 | 0.44 | 7.01 | 6.33 | 6.92 | 6.16 | 4795000 |
| 1725399000 | 6.28 | -0.12 | -1.88 | 6.4 | 6.47 | 6.19 | 1099400 |
| 1725312600 | 6.4 | 0 | 0.00 | 6.4 | 6.54 | 6.33 | 493600 |
| 1725053400 | 6.4 | -0.01 | -0.16 | 6.48 | 6.59 | 6.22 | 1533900 |
| 1724967000 | 6.41 | 0.1 | 1.58 | 6.33 | 6.49 | 6.12 | 1183200 |
| 1724880600 | 6.3099999 | 0.26 | 4.30 | 6 | 6.32 | 5.94 | 1521200 |
| 1724794140 | 6.05 | -0.17 | -2.73 | 6.3 | 6.32 | 5.98 | 428100 |
| 1724707740 | 6.22 | 0.23 | 3.84 | 6 | 6.4 | 6 | 1822500 |
| 1724448600 | 5.99 | 0.19 | 3.28 | 5.8 | 6.2699999 | 5.74 | 1715300 |
| 1724362140 | 5.8 | -0.6 | -9.38 | 6.5 | 6.57 | 5.25 | 4113200 |
| 1724275740 | 6.4 | 0.07 | 1.11 | 6.34 | 6.78 | 6.21 | 2170900 |
| 1724189340 | 6.33 | 0.52 | 8.95 | 5.9 | 6.93 | 5.8 | 4753100 |
| 1724102940 | 5.8099999 | 0.73 | 14.37 | 5.0599999 | 5.93 | 5.01 | 2325800 |
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
