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 | 9.15 | 9.27 | 9.01 | 134863 | 9.11171045 | CS |
| 4 | 0.17 | 1.89309576837 | 8.98 | 9.5 | 8.87 | 205453 | 9.17961676 | CS |
| 12 | 0.14 | 1.5538290788 | 9.01 | 9.51 | 8.2 | 201844 | 9.02278296 | CS |
| 26 | 1.3 | 16.5605095541 | 7.85 | 9.51 | 7.79 | 176376 | 8.65392868 | CS |
| 52 | 2.7 | 41.8604651163 | 6.45 | 9.51 | 6.33 | 204099 | 7.99536472 | CS |
| 156 | 3.35 | 57.7586206897 | 5.8 | 9.51 | 5.405 | 180156 | 7.18286261 | CS |
| 260 | 2.49 | 37.3873873874 | 6.66 | 9.51 | 1.08 | 215588 | 5.35720233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 9.15 | 0.1 | 1.10 | 9.06 | 9.2 | 9.06 | 167033 |
| 1738971000 | 9.05 | -0.02 | -0.22 | 9.08 | 9.1716 | 9.0399999 | 101307 |
| 1738884600 | 9.07 | -0.12 | -1.31 | 9.22 | 9.27 | 9.01 | 123827 |
| 1738798200 | 9.19 | 0.1 | 1.10 | 9.09 | 9.242 | 9.09 | 113908 |
| 1738711800 | 9.09 | -0.07 | -0.76 | 9.15 | 9.1959 | 9.08 | 162133 |
| 1738625400 | 9.16 | 0.04 | 0.44 | 9.13 | 9.17 | 9.02 | 150383 |
| 1738366200 | 9.1199999 | -0.08 | -0.87 | 9.3 | 9.34 | 9.0584 | 198177 |
| 1738279800 | 9.2 | 0.16 | 1.77 | 9.13 | 9.2 | 9.1217 | 103362 |
| 1738193400 | 9.0399999 | -0.05 | -0.55 | 9.0399999 | 9.1652 | 9.0071999 | 89578 |
| 1738107000 | 9.09 | 0.1 | 1.11 | 9.05 | 9.1121 | 8.8699999 | 293962 |
| 1738020600 | 8.99 | -0.36 | -3.85 | 9.34 | 9.3699999 | 8.92 | 332500 |
| 1737761400 | 9.35 | 0.04 | 0.43 | 9.34 | 9.45 | 9.31 | 193329 |
| 1737675000 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1737588600 | 9.31 | -0.14 | -1.48 | 9.44 | 9.5 | 9.31 | 452802 |
| 1737502200 | 9.45 | 0.18 | 1.94 | 9.24 | 9.45 | 9.24 | 199986 |
| 1737156600 | 9.27 | 0.05 | 0.54 | 9.22 | 9.3 | 9.19 | 319901 |
| 1737070200 | 9.22 | 0.09 | 0.99 | 9.1199999 | 9.25 | 9.11 | 217757 |
| 1736983800 | 9.13 | 0 | 0.00 | 9.16 | 9.2285 | 9.09 | 253657 |
| 1736897400 | 9.13 | 0.19 | 2.13 | 8.98 | 9.16 | 8.96 | 218024 |
| 1736811000 | 8.94 | 0.03 | 0.34 | 8.91 | 9.08 | 8.91 | 372426 |
| 1736551800 | 8.91 | -0.06 | -0.67 | 9.0399999 | 9.045 | 8.91 | 108146 |
| 1736379000 | 8.97 | 0.02 | 0.22 | 8.95 | 9.51 | 8.9 | 153770 |
| 1736292600 | 8.95 | 0.03 | 0.34 | 8.94 | 8.99 | 8.81 | 191341 |
| 1736206200 | 8.92 | 0.01 | 0.11 | 8.91 | 8.99 | 8.89 | 124909 |
| 1735947000 | 8.91 | 0.02 | 0.22 | 8.92 | 9 | 8.86 | 127448 |
| 1735860600 | 8.89 | 0.06 | 0.68 | 8.88 | 8.94 | 8.748 | 219539 |
| 1735687800 | 8.83 | 0.06 | 0.68 | 8.88 | 8.8958999 | 8.75 | 167642 |
| 1735601400 | 8.77 | 0.17 | 1.98 | 8.6199999 | 8.83 | 8.5622 | 216397 |
| 1735342200 | 8.6 | -0.02 | -0.23 | 8.64 | 8.657 | 8.555 | 165487 |
| 1735255800 | 8.6199999 | -0.12 | -1.37 | 8.7 | 8.75 | 8.6 | 169458 |
| 1735077840 | 8.74 | 0.24 | 2.82 | 8.56 | 8.77 | 8.525 | 89458 |
| 1734996600 | 8.5 | 0.11 | 1.31 | 8.51 | 8.56 | 8.33 | 158535 |
| 1734737400 | 8.39 | 0.13 | 1.57 | 8.2 | 8.44 | 8.2 | 162008 |
| 1734651000 | 8.26 | -0.07 | -0.84 | 8.34 | 8.44 | 8.25 | 234684 |
| 1734564600 | 8.33 | -0.16 | -1.88 | 8.49 | 8.59 | 8.2899999 | 222806 |
| 1734478200 | 8.49 | -0.29 | -3.30 | 8.5 | 8.565 | 8.42 | 427044 |
| 1734391800 | 8.78 | -0.21 | -2.34 | 8.94 | 8.94 | 8.75 | 225423 |
| 1734132600 | 8.99 | 0.03 | 0.33 | 9.07 | 9.14 | 8.9326 | 136571 |
| 1734046200 | 8.96 | -0.06 | -0.67 | 9.0399999 | 9.1199999 | 8.92 | 165299 |
| 1733959800 | 9.02 | -0.02 | -0.22 | 9.1199999 | 9.14 | 9 | 235959 |
| 1733873400 | 9.0399999 | -0.09 | -0.99 | 9.15 | 9.21 | 9.02 | 140894 |
| 1733787000 | 9.13 | -0.03 | -0.33 | 9.25 | 9.27 | 9.11 | 160241 |
| 1733527800 | 9.16 | -0.04 | -0.43 | 9.14 | 9.32 | 9.14 | 158126 |
| 1733441400 | 9.2 | 0.11 | 1.21 | 9.08 | 9.2 | 9.02 | 162390 |
| 1733355000 | 9.09 | -0.28 | -2.99 | 9.33 | 9.33 | 9 | 327588 |
| 1733268600 | 9.3699999 | 0.12 | 1.30 | 9.33 | 9.4 | 9.26 | 154061 |
| 1733182200 | 9.25 | -0.19 | -2.01 | 9.45 | 9.46 | 9.22 | 178277 |
| 1732917840 | 9.44 | 0.13 | 1.40 | 9.43 | 9.45 | 9.31 | 222662 |
| 1732750200 | 9.31 | 0.07 | 0.76 | 9.2899999 | 9.39 | 9.2 | 240349 |
| 1732663800 | 9.24 | -0.03 | -0.32 | 9.2899999 | 9.3368 | 9.15 | 169296 |
| 1732577400 | 9.27 | -0.02 | -0.22 | 9.4 | 9.4 | 9.2 | 290268 |
| 1732318200 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.348 | 9.28 | 209115 |
| 1732231800 | 9.28 | 0.12 | 1.31 | 9.16 | 9.339 | 9.15 | 191422 |
| 1732145400 | 9.16 | 0.09 | 0.99 | 9.07 | 9.21 | 9.035 | 342517 |
| 1732059000 | 9.07 | 0.05 | 0.55 | 9.01 | 9.11 | 9.01 | 141322 |
| 1731972600 | 9.02 | 0.1 | 1.12 | 9 | 9.05 | 8.93 | 196877 |
| 1731713400 | 8.92 | -0.05 | -0.56 | 8.9 | 8.99 | 8.8699999 | 172827 |
| 1731627000 | 8.97 | -0.04 | -0.44 | 8.99 | 9.0319 | 8.9143 | 166318 |
| 1731540600 | 9.01 | 0.03 | 0.33 | 8.98 | 9.09 | 8.91 | 169147 |
| 1731454200 | 8.98 | -0.06 | -0.66 | 9.05 | 9.1393 | 8.96 | 184180 |
| 1731367800 | 9.0399999 | 0.15 | 1.69 | 9.07 | 9.13 | 8.9 | 261114 |
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
