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 | 0.07 | 0.904392764858 | 7.74 | 7.88 | 7.73 | 221856 | 7.81485091 | CS |
| 4 | 0.24 | 3.17040951123 | 7.57 | 7.88 | 7.54 | 226546 | 7.69682127 | CS |
| 12 | 0.03 | 0.385604113111 | 7.78 | 8.15 | 7.47 | 199861 | 7.6664803 | CS |
| 26 | -0.24 | -2.98136645963 | 8.05 | 8.67 | 7.47 | 172758 | 7.92484559 | CS |
| 52 | -0.26 | -3.22180916976 | 8.07 | 8.67 | 7.47 | 132717 | 7.9509246 | CS |
| 156 | -3.04 | -28.0184331797 | 10.85 | 12.2 | 6.95 | 117977 | 8.20269841 | CS |
| 260 | -4.87 | -38.4069400631 | 12.68 | 13.57 | 6.5862 | 94201 | 8.98949385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 7.81 | 0.01 | 0.13 | 7.8 | 7.81 | 7.77 | 136924 |
| 1739921400 | 7.8 | -0.07 | -0.89 | 7.8 | 7.87 | 7.75 | 254977 |
| 1739575800 | 7.87 | 0.05 | 0.64 | 7.87 | 7.88 | 7.8 | 183316 |
| 1739489400 | 7.82 | 0.07 | 0.90 | 7.79 | 7.84 | 7.77 | 325764 |
| 1739403000 | 7.75 | -0.01 | -0.13 | 7.74 | 7.775 | 7.73 | 123467 |
| 1739316600 | 7.76 | 0.04 | 0.52 | 7.74 | 7.76 | 7.715 | 134060 |
| 1739230200 | 7.72 | 0.01 | 0.13 | 7.75 | 7.76 | 7.7 | 349790 |
| 1738971000 | 7.71 | -0.08 | -1.03 | 7.8 | 7.8 | 7.71 | 174974 |
| 1738884600 | 7.79 | -0.01 | -0.13 | 7.8 | 7.8 | 7.75 | 96893 |
| 1738798200 | 7.8 | 0.05 | 0.65 | 7.76 | 7.8 | 7.72 | 119619 |
| 1738711800 | 7.75 | 0.08 | 0.98 | 7.7 | 7.75 | 7.695 | 190009 |
| 1738625400 | 7.675 | -0.02 | -0.20 | 7.64 | 7.6852 | 7.58 | 366083 |
| 1738366200 | 7.69 | 0.07 | 0.92 | 7.64 | 7.75 | 7.59 | 226332 |
| 1738279800 | 7.62 | 0.04 | 0.53 | 7.61 | 7.62 | 7.5706 | 314759 |
| 1738193400 | 7.58 | -0.01 | -0.13 | 7.57 | 7.6 | 7.55 | 262094 |
| 1738107000 | 7.59 | -0.01 | -0.13 | 7.57 | 7.6 | 7.54 | 217778 |
| 1738020600 | 7.6 | -0.03 | -0.39 | 7.6 | 7.61 | 7.55 | 297733 |
| 1737761400 | 7.63 | 0.06 | 0.79 | 7.58 | 7.63 | 7.57 | 209603 |
| 1737675000 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1737588600 | 7.57 | -0.01 | -0.13 | 7.57 | 7.61 | 7.55 | 191374 |
| 1737502200 | 7.58 | 0.01 | 0.13 | 7.57 | 7.597536 | 7.53 | 458424 |
| 1737156600 | 7.57 | 0.02 | 0.26 | 7.56 | 7.59 | 7.55 | 361550 |
| 1737070200 | 7.55 | -0.05 | -0.66 | 7.57 | 7.61 | 7.52 | 280229 |
| 1736983800 | 7.6 | 0.01 | 0.20 | 7.51 | 7.6 | 7.51 | 278749 |
| 1736897400 | 7.585 | -0.03 | -0.33 | 7.64 | 7.65 | 7.57 | 325014 |
| 1736811000 | 7.61 | 0 | 0.07 | 7.61 | 7.65 | 7.565 | 195143 |
| 1736551800 | 7.605 | -0.07 | -0.85 | 7.63 | 7.66 | 7.575 | 170475 |
| 1736379000 | 7.67 | 0.09 | 1.19 | 7.57 | 7.67 | 7.545 | 244609 |
| 1736292600 | 7.58 | -0.04 | -0.52 | 7.64 | 7.65 | 7.565 | 109297 |
| 1736206200 | 7.62 | -0.02 | -0.26 | 7.65 | 7.655 | 7.59 | 185242 |
| 1735947000 | 7.64 | 0.07 | 0.92 | 7.58 | 7.64 | 7.57 | 141555 |
| 1735860600 | 7.57 | 0.08 | 1.07 | 7.57 | 7.6 | 7.53 | 278222 |
| 1735687800 | 7.49 | -0.1 | -1.32 | 7.64 | 7.85 | 7.475 | 588341 |
| 1735601400 | 7.59 | -0.02 | -0.26 | 7.61 | 7.63 | 7.565 | 144573 |
| 1735342200 | 7.61 | -0.04 | -0.52 | 7.61 | 7.68 | 7.58 | 64815 |
| 1735255800 | 7.65 | 0.04 | 0.59 | 7.61 | 7.65 | 7.6 | 90469 |
| 1735077840 | 7.605 | 0.05 | 0.60 | 7.56 | 7.605 | 7.55 | 82120 |
| 1734996600 | 7.56 | 0.03 | 0.40 | 7.53 | 7.59 | 7.51 | 203916 |
| 1734737400 | 7.53 | 0.06 | 0.80 | 7.48 | 7.56 | 7.48 | 186205 |
| 1734651000 | 7.47 | -0.11 | -1.45 | 7.62 | 7.62 | 7.47 | 159026 |
| 1734564600 | 7.58 | -0.12 | -1.56 | 7.68 | 7.715 | 7.58 | 140619 |
| 1734478200 | 7.7 | -0.04 | -0.52 | 7.73 | 7.7337 | 7.67 | 113954 |
| 1734391800 | 7.74 | -0.12 | -1.53 | 7.77 | 7.79 | 7.74 | 110803 |
| 1734132600 | 7.86 | -0.04 | -0.51 | 7.9 | 7.905 | 7.84 | 153553 |
| 1734046200 | 7.9 | -0.03 | -0.38 | 7.9 | 7.9131 | 7.9 | 76775 |
| 1733959800 | 7.93 | 0.04 | 0.57 | 7.92 | 7.93 | 7.895 | 72622 |
| 1733873400 | 7.885 | 0.01 | 0.19 | 7.89 | 7.89 | 7.87 | 82292 |
| 1733787000 | 7.87 | -0.01 | -0.13 | 7.86 | 7.9 | 7.86 | 115670 |
| 1733527800 | 7.88 | 0.02 | 0.25 | 7.88 | 7.89 | 7.85 | 117546 |
| 1733441400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.89 | 7.85 | 86380 |
| 1733355000 | 7.87 | -0.02 | -0.25 | 7.86 | 7.9 | 7.84 | 162394 |
| 1733268600 | 7.89 | 0.08 | 1.02 | 7.8 | 7.9 | 7.7701 | 244561 |
| 1733182200 | 7.81 | -0.01 | -0.13 | 7.8 | 7.81 | 7.735 | 180220 |
| 1732917840 | 7.82 | 0.06 | 0.77 | 7.76 | 8.15 | 7.75 | 171287 |
| 1732750200 | 7.76 | 0.02 | 0.26 | 7.78 | 7.78 | 7.705 | 117022 |
| 1732663800 | 7.74 | -0.04 | -0.51 | 7.79 | 7.792 | 7.72 | 185876 |
| 1732577400 | 7.78 | 0.03 | 0.39 | 7.81 | 7.8212 | 7.725 | 210678 |
| 1732318200 | 7.75 | 0.07 | 0.91 | 7.68 | 7.755 | 7.6732 | 155843 |
| 1732231800 | 7.68 | 0.03 | 0.39 | 7.68 | 7.69 | 7.64 | 137779 |
| 1732145400 | 7.65 | -0.04 | -0.52 | 7.69 | 7.69 | 7.64 | 177840 |
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
