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 | 0 | 8.55 | 8.55 | 8.55 | 0 | 0 | SP |
| 4 | -0.11 | -1.27020785219 | 8.66 | 8.69 | 8.52 | 154276 | 8.56966683 | SP |
| 12 | -0.23 | -2.61958997722 | 8.78 | 8.89 | 8.52 | 104850 | 8.61079801 | SP |
| 26 | 0.15 | 1.78571428571 | 8.4 | 9.08 | 8.4 | 72475 | 8.65773803 | SP |
| 52 | 0.12 | 1.42348754448 | 8.43 | 9.08 | 8.21 | 61994 | 8.57690073 | SP |
| 156 | 0.12 | 1.42348754448 | 8.43 | 9.08 | 8.21 | 61994 | 8.57690073 | SP |
| 260 | 0.12 | 1.42348754448 | 8.43 | 9.08 | 8.21 | 61994 | 8.57690073 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735687800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735601400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735342200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735255800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1735077840 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1734996600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1734737400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1734651000 | 8.55 | -0.02 | -0.18 | 8.55 | 8.6199999 | 8.53 | 1054713 |
| 1734564600 | 8.565 | -0.03 | -0.29 | 8.6 | 8.66 | 8.5551999 | 1302112 |
| 1734478200 | 8.59 | -0.03 | -0.35 | 8.52 | 8.6199999 | 8.52 | 77689 |
| 1734391800 | 8.6199999 | 0.01 | 0.17 | 8.63 | 8.63 | 8.58 | 42958 |
| 1734132600 | 8.605 | -0.01 | -0.12 | 8.6134 | 8.6134 | 8.58 | 20952 |
| 1734046200 | 8.615 | -0.03 | -0.29 | 8.63 | 8.64 | 8.6 | 38059 |
| 1733959800 | 8.64 | -0.02 | -0.17 | 8.68 | 8.68 | 8.6199999 | 64491 |
| 1733873400 | 8.655 | -0.02 | -0.17 | 8.64 | 8.6573 | 8.6199999 | 28942 |
| 1733787000 | 8.67 | 0.01 | 0.06 | 8.6605 | 8.67 | 8.64 | 31868 |
| 1733527800 | 8.6649999 | 0.01 | 0.17 | 8.68 | 8.69 | 8.66 | 77062 |
| 1733441400 | 8.65 | 0.01 | 0.12 | 8.66 | 8.66 | 8.61 | 38123 |
| 1733355000 | 8.64 | 0.02 | 0.17 | 8.61 | 8.64 | 8.59 | 34626 |
| 1733268600 | 8.625 | -0.01 | -0.06 | 8.625 | 8.63 | 8.6 | 31602 |
| 1733182200 | 8.63 | 0.02 | 0.17 | 8.61 | 8.64 | 8.58 | 43115 |
| 1732917840 | 8.615 | -0.03 | -0.29 | 8.66 | 8.66 | 8.6 | 10176 |
| 1732750200 | 8.64 | 0.02 | 0.17 | 8.65 | 8.65 | 8.6 | 76289 |
| 1732663800 | 8.625 | -0.01 | -0.06 | 8.67 | 8.67 | 8.6 | 31734 |
| 1732577400 | 8.63 | 0.03 | 0.35 | 8.57 | 8.64 | 8.57 | 171415 |
| 1732318200 | 8.6 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.57 | 36300 |
| 1732231800 | 8.57 | -0.03 | -0.35 | 8.59 | 8.59 | 8.56 | 58440 |
| 1732145400 | 8.6 | 0.01 | 0.12 | 8.89 | 8.89 | 8.57 | 89229 |
| 1732059000 | 8.5901 | 0.01 | 0.12 | 8.5948 | 8.61 | 8.58 | 50973 |
| 1731972600 | 8.58 | 0.02 | 0.18 | 8.56 | 8.58 | 8.56 | 41710 |
| 1731713400 | 8.565 | -0.01 | -0.06 | 8.6199999 | 8.6199999 | 8.5399999 | 35684 |
| 1731627000 | 8.57 | 0.02 | 0.18 | 8.57 | 8.58 | 8.55 | 50074 |
| 1731540600 | 8.555 | -0.02 | -0.23 | 8.64 | 8.64 | 8.5399999 | 32514 |
| 1731454200 | 8.575 | -0.04 | -0.41 | 8.59 | 8.59 | 8.56 | 35939 |
| 1731367800 | 8.61 | -0.01 | -0.06 | 8.68 | 8.68 | 8.595 | 25732 |
| 1731108600 | 8.615 | -0.04 | -0.40 | 8.65 | 8.65 | 8.6 | 815178 |
| 1731022200 | 8.65 | 0.06 | 0.70 | 8.61 | 8.65 | 8.6 | 71678 |
| 1730935800 | 8.59 | -0.03 | -0.35 | 8.5784 | 8.6 | 8.56 | 51314 |
| 1730849400 | 8.6199999 | 0.02 | 0.29 | 8.66 | 8.66 | 8.58 | 30934 |
| 1730763000 | 8.5953 | 0.01 | 0.12 | 8.6199999 | 8.6199999 | 8.595 | 29091 |
| 1730500200 | 8.5853 | -0.01 | -0.17 | 8.61 | 8.61 | 8.58 | 18031 |
| 1730413800 | 8.6 | -0.08 | -0.87 | 8.61 | 8.61 | 8.58 | 476755 |
| 1730327400 | 8.6753 | 0 | 0.00 | 8.74 | 8.74 | 8.675 | 41064 |
| 1730241000 | 8.675 | -0.01 | -0.06 | 8.6199999 | 8.675 | 8.6199999 | 19151 |
| 1730154600 | 8.68 | -0.02 | -0.23 | 8.68 | 8.7099 | 8.6199999 | 41329 |
| 1729895400 | 8.7 | -0.02 | -0.23 | 8.73 | 8.73 | 8.7 | 31170 |
| 1729809000 | 8.72 | 0.02 | 0.23 | 8.68 | 8.72 | 8.68 | 33859 |
| 1729722600 | 8.7 | -0.02 | -0.23 | 8.68 | 8.7199 | 8.68 | 18455 |
| 1729636200 | 8.72 | -0.02 | -0.17 | 8.75 | 8.75 | 8.711 | 16398 |
| 1729549800 | 8.735 | -0.04 | -0.40 | 8.85 | 8.85 | 8.72 | 43878 |
| 1729290600 | 8.77 | 0 | 0.00 | 8.73 | 8.77 | 8.73 | 313399 |
| 1729204200 | 8.77 | -0.02 | -0.23 | 8.71 | 8.77 | 8.71 | 35943 |
| 1729117800 | 8.7899999 | 0.02 | 0.23 | 8.8 | 8.8 | 8.77 | 46046 |
| 1729031400 | 8.77 | -0.01 | -0.11 | 8.76 | 8.7899999 | 8.75 | 41777 |
| 1728945000 | 8.78 | 0.02 | 0.17 | 8.75 | 8.78 | 8.7446 | 19644 |
| 1728685800 | 8.7647 | -0.01 | -0.06 | 8.76 | 8.7899999 | 8.75 | 44540 |
| 1728599400 | 8.77 | 0.01 | 0.11 | 8.78 | 8.82 | 8.75 | 104290 |
| 1728513000 | 8.76 | 0 | 0.00 | 8.74 | 8.78 | 8.74 | 24530 |
| 1728426600 | 8.76 | 0.01 | 0.11 | 8.75 | 8.78 | 8.74 | 36171 |
| 1728340200 | 8.75 | -0.07 | -0.74 | 8.77 | 8.7899999 | 8.75 | 32641 |
| 1728081000 | 8.815 | -0.03 | -0.28 | 8.83 | 8.83 | 8.8 | 81368 |
| 1727994600 | 8.84 | -0.03 | -0.33 | 8.86 | 8.88 | 8.84 | 35180 |
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
