Premium
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 | 0.1 | 1.12359550562 | 8.9 | 9.05 | 8.84 | 60429 | 8.95453299 | CS |
| 4 | 0.04 | 0.446428571429 | 8.96 | 9.38 | 8.75 | 97428 | 9.02093055 | CS |
| 12 | 0.17 | 1.92525481314 | 8.83 | 9.38 | 8.72 | 76030 | 9.07566731 | CS |
| 26 | -0.39 | -4.15335463259 | 9.39 | 9.56 | 8.72 | 90127 | 9.22647708 | CS |
| 52 | -0.38 | -4.05117270789 | 9.38 | 9.775 | 8.72 | 90761 | 9.34032219 | CS |
| 156 | -0.09 | -0.990099009901 | 9.09 | 9.775 | 8.44 | 85829 | 9.24646204 | CS |
| 260 | -3.9 | -30.2325581395 | 12.9 | 14.07 | 8.27 | 87210 | 9.91453214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 9 | 0.02 | 0.22 | 8.97 | 9.08 | 8.97 | 35725 |
| 1781562600 | 8.98 | 0.04 | 0.45 | 9.02 | 9.05 | 8.98 | 57084 |
| 1781303400 | 8.94 | 0.01 | 0.11 | 8.92 | 9.01 | 8.92 | 42943 |
| 1781217000 | 8.93 | -0.02 | -0.22 | 8.9 | 8.96 | 8.84 | 42871 |
| 1781130600 | 8.95 | -0.01 | -0.11 | 8.91 | 9.01 | 8.91 | 64853 |
| 1781044200 | 8.96 | 0.06 | 0.67 | 8.9 | 8.98 | 8.9 | 94396 |
| 1780957800 | 8.9 | -0.05 | -0.56 | 8.95 | 8.98 | 8.8699999 | 128118 |
| 1780698600 | 8.95 | -0.05 | -0.56 | 9 | 9.0399999 | 8.94 | 90670 |
| 1780612200 | 9 | -0.07 | -0.77 | 9.07 | 9.1199999 | 9 | 57164 |
| 1780525800 | 9.07 | -0.08 | -0.87 | 9.1 | 9.115 | 9.0601 | 55856 |
| 1780439400 | 9.15 | -0.01 | -0.11 | 9.1 | 9.18 | 9.095 | 82178 |
| 1780353000 | 9.16 | -0.02 | -0.22 | 9.16 | 9.18 | 9.07 | 107552 |
| 1780093800 | 9.18 | 0.1 | 1.10 | 9.08 | 9.2 | 9.03 | 124085 |
| 1780007400 | 9.08 | -0.07 | -0.77 | 9.06 | 9.17 | 9.0399999 | 36711 |
| 1779921000 | 9.15 | 0.13 | 1.44 | 9.05 | 9.17 | 8.75 | 265552 |
| 1779834600 | 9.02 | 0.03 | 0.33 | 9.0399999 | 9.0498999 | 8.9 | 125379 |
| 1779489000 | 8.99 | 0.05 | 0.56 | 8.98 | 9.38 | 8.9201 | 40486 |
| 1779402600 | 8.94 | -0.02 | -0.22 | 8.92 | 9.03 | 8.76 | 92680 |
| 1779316200 | 8.96 | 0.05 | 0.56 | 8.9 | 8.96 | 8.81 | 111345 |
| 1779229800 | 8.91 | -0.05 | -0.56 | 8.96 | 9.01 | 8.77 | 231218 |
| 1779143400 | 8.96 | -0.05 | -0.55 | 9.03 | 9.03 | 8.93 | 54590 |
| 1778884200 | 9.01 | -0.03 | -0.33 | 9.01 | 9.05 | 8.95 | 76549 |
| 1778797800 | 9.0399999 | -0.01 | -0.11 | 9.1 | 9.11 | 8.9901 | 40884 |
| 1778711400 | 9.05 | -0.01 | -0.11 | 9.07 | 9.07 | 9.0001 | 47269 |
| 1778625000 | 9.06 | -0.05 | -0.55 | 9.09 | 9.11 | 8.92 | 83948 |
| 1778538600 | 9.11 | -0.08 | -0.87 | 9.13 | 9.15 | 9.05 | 77488 |
| 1778279400 | 9.19 | 0.04 | 0.38 | 9.2 | 9.21 | 9.16 | 32205 |
| 1778193000 | 9.155 | -0.01 | -0.05 | 9.17 | 9.25 | 9.13 | 31900 |
| 1778106600 | 9.16 | 0.06 | 0.66 | 9.16 | 9.19 | 9.15 | 38006 |
| 1778020200 | 9.1 | -0.03 | -0.33 | 9.17 | 9.2 | 9.0601 | 70063 |
| 1777933800 | 9.13 | -0.1 | -1.08 | 9.18 | 9.21 | 9.1 | 74539 |
| 1777674600 | 9.23 | 0.06 | 0.65 | 9.19 | 9.23 | 9.1199999 | 212796 |
| 1777588200 | 9.17 | 0.08 | 0.88 | 9.14 | 9.18 | 9.05 | 201987 |
| 1777501800 | 9.09 | -0.05 | -0.55 | 9.1199999 | 9.13 | 9.0401 | 52607 |
| 1777415400 | 9.14 | -0.04 | -0.44 | 9.16 | 9.16 | 9.1 | 56011 |
| 1777329000 | 9.18 | -0.01 | -0.11 | 9.2 | 9.21 | 9.17 | 52213 |
| 1777069800 | 9.19 | 0.02 | 0.22 | 9.2 | 9.21 | 9.18 | 26907 |
| 1776983400 | 9.17 | -0.05 | -0.54 | 9.17 | 9.2 | 9.1199999 | 38987 |
| 1776897000 | 9.22 | 0.01 | 0.11 | 9.25 | 9.25 | 9.2 | 26262 |
| 1776810600 | 9.21 | -0.09 | -0.97 | 9.3 | 9.31 | 9.21 | 54916 |
| 1776724200 | 9.3 | 0.02 | 0.22 | 9.2899999 | 9.3299 | 9.23 | 31220 |
| 1776465000 | 9.28 | 0.01 | 0.11 | 9.27 | 9.33 | 9.26 | 49559 |
| 1776378600 | 9.27 | 0.01 | 0.11 | 9.27 | 9.334 | 9.2 | 41496 |
| 1776292200 | 9.26 | -0.01 | -0.11 | 9.25 | 9.33 | 9.24 | 59677 |
| 1776205800 | 9.27 | 0 | 0.00 | 9.2899999 | 9.3 | 9.2001 | 72445 |
| 1776119400 | 9.27 | 0.08 | 0.87 | 9.2 | 9.27 | 9.15 | 85948 |
| 1775860200 | 9.19 | -0.08 | -0.86 | 9.19 | 9.3 | 9.155 | 30857 |
| 1775773800 | 9.27 | 0.07 | 0.76 | 9.22 | 9.3 | 9.22 | 139020 |
| 1775687400 | 9.2 | 0.17 | 1.88 | 9.18 | 9.21 | 9.13 | 88465 |
| 1775601000 | 9.03 | 0.06 | 0.67 | 8.99 | 9.0689 | 8.92 | 65557 |
| 1775514600 | 8.97 | -0.02 | -0.22 | 8.99 | 9.05 | 8.97 | 51990 |
| 1775169000 | 8.99 | -0.08 | -0.88 | 8.99 | 9.2 | 8.98 | 42526 |
| 1775082600 | 9.07 | 0.06 | 0.67 | 9.02 | 9.14 | 8.972 | 60543 |
| 1774996200 | 9.01 | 0.28 | 3.21 | 8.7899999 | 9.05 | 8.7899999 | 54314 |
| 1774909800 | 8.73 | -0.06 | -0.68 | 8.84 | 8.9091 | 8.72 | 81132 |
| 1774650600 | 8.7899999 | -0.11 | -1.24 | 8.8699999 | 8.88 | 8.78 | 93635 |
| 1774564200 | 8.9 | -0.12 | -1.33 | 9.01 | 9.03 | 8.86 | 27327 |
| 1774477800 | 9.02 | 0.09 | 1.01 | 8.96 | 9.0399999 | 8.9284 | 62141 |
| 1774391400 | 8.93 | 0.06 | 0.68 | 8.83 | 8.96 | 8.83 | 70994 |
| 1774305000 | 8.8699999 | 0.06 | 0.68 | 8.92 | 8.9299 | 8.85 | 59946 |
| 1774045800 | 8.81 | -0.12 | -1.34 | 8.96 | 8.96 | 8.81 | 51656 |
| 1773959400 | 8.93 | -0.07 | -0.78 | 8.97 | 8.99 | 8.91 | 62676 |
| 1773873000 | 9 | -0.05 | -0.55 | 9.07 | 9.1 | 8.99 | 44045 |
| 1773786600 | 9.05 | 0.09 | 1.00 | 9 | 9.06 | 9 | 44968 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
