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 | -0.58 | -8.02213001383 | 7.23 | 7.66 | 6.6 | 43565 | 7.11023721 | SP |
| 4 | -1.35 | -16.875 | 8 | 8.3 | 6.6 | 42771 | 7.48581081 | SP |
| 12 | -0.67 | -9.15300546448 | 7.32 | 8.52 | 6.6 | 59618 | 7.54292277 | SP |
| 26 | -1.15 | -14.7435897436 | 7.8 | 10.62 | 6.6 | 53336 | 8.11749919 | SP |
| 52 | -1.4 | -17.3913043478 | 8.05 | 10.62 | 5.76 | 65856 | 7.51212395 | SP |
| 156 | -6.2 | -48.2490272374 | 12.85 | 15.67 | 4.57 | 49850 | 8.213766 | SP |
| 260 | -4.21 | -38.7661141805 | 10.86 | 31.86 | 4.57 | 55702 | 12.3727344 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 6.65 | -0.21 | -3.06 | 6.86 | 6.9034 | 6.5599999 | 51067 |
| 1741818600 | 6.86 | -0.14 | -2.00 | 7.01 | 7.01 | 6.7661 | 69112 |
| 1741732200 | 7 | -0.26 | -3.58 | 7.14 | 7.14 | 6.7329 | 59834 |
| 1741645800 | 7.26 | -0.27 | -3.59 | 7.32 | 7.4373 | 7.1 | 38027 |
| 1741390200 | 7.53 | 0.12 | 1.62 | 7.31 | 7.66 | 7.31 | 24593 |
| 1741303800 | 7.41 | -0.04 | -0.54 | 7.23 | 7.4699 | 7.23 | 26261 |
| 1741217400 | 7.45 | 0.24 | 3.33 | 7.17 | 7.45 | 7.17 | 9981 |
| 1741131000 | 7.21 | -0.02 | -0.28 | 7.07 | 7.37 | 7.06 | 78917 |
| 1741044600 | 7.23 | -0.43 | -5.61 | 7.74 | 7.8124 | 7.09 | 64357 |
| 1740785400 | 7.66 | 0.35 | 4.79 | 7.4 | 7.66 | 7.345 | 71554 |
| 1740699000 | 7.31 | -0.25 | -3.31 | 7.43 | 7.58 | 7.29 | 27948 |
| 1740612600 | 7.56 | -0.07 | -0.92 | 7.66 | 7.84 | 7.45 | 31179 |
| 1740526200 | 7.63 | 0.04 | 0.53 | 7.65 | 7.7 | 7.365 | 92683 |
| 1740439800 | 7.59 | -0.19 | -2.44 | 7.83 | 7.84 | 7.58 | 23596 |
| 1740180600 | 7.78 | -0.11 | -1.39 | 7.94 | 8 | 7.685 | 16742 |
| 1740094200 | 7.89 | -0.02 | -0.25 | 7.89 | 7.91 | 7.795 | 8873 |
| 1740007800 | 7.91 | -0.05 | -0.63 | 7.75 | 7.93 | 7.7308 | 39818 |
| 1739921400 | 7.96 | 0.09 | 1.14 | 7.87 | 8.0099 | 7.795 | 38581 |
| 1739575800 | 7.87 | -0.34 | -4.14 | 8.24 | 8.3 | 7.85 | 42931 |
| 1739489400 | 8.21 | 0.27 | 3.40 | 8 | 8.2297 | 7.91 | 47668 |
| 1739403000 | 7.94 | 0.02 | 0.25 | 7.72 | 7.97 | 7.72 | 8120 |
| 1739316600 | 7.92 | 0.09 | 1.15 | 7.74 | 7.92 | 7.63 | 24958 |
| 1739230200 | 7.83 | 0.09 | 1.16 | 7.86 | 7.86 | 7.735 | 27188 |
| 1738971000 | 7.74 | -0.38 | -4.68 | 8.13 | 8.15 | 7.7 | 73814 |
| 1738884600 | 8.1199999 | -0.25 | -2.99 | 8.43 | 8.44 | 8.07 | 77745 |
| 1738798200 | 8.3699999 | 0.38 | 4.76 | 8.11 | 8.4681 | 8.02 | 80713 |
| 1738711800 | 7.99 | 0.17 | 2.17 | 7.74 | 8.05 | 7.65 | 55789 |
| 1738625400 | 7.82 | -0.2 | -2.49 | 7.74 | 7.9964 | 7.57 | 62271 |
| 1738366200 | 8.02 | -0.34 | -4.07 | 8.45 | 8.45 | 7.96 | 87912 |
| 1738279800 | 8.36 | 0.15 | 1.83 | 8.3699999 | 8.52 | 8.32 | 36434 |
| 1738193400 | 8.21 | 0.1 | 1.23 | 8.17 | 8.2696 | 8.06 | 48510 |
| 1738107000 | 8.11 | -0.19 | -2.29 | 8.32 | 8.32 | 8.11 | 174497 |
| 1738020600 | 8.3 | 0.28 | 3.49 | 7.96 | 8.41 | 7.96 | 151263 |
| 1737761400 | 8.02 | 0.25 | 3.22 | 7.93 | 8.1 | 7.83 | 48374 |
| 1737675000 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1737588600 | 7.77 | -0.04 | -0.51 | 7.8 | 7.8 | 7.62 | 34609 |
| 1737502200 | 7.81 | 0.4 | 5.40 | 7.58 | 7.84 | 7.5401 | 73664 |
| 1737156600 | 7.41 | -0.12 | -1.59 | 7.68 | 7.68 | 7.39 | 40999 |
| 1737070200 | 7.53 | 0.12 | 1.62 | 7.41 | 7.56 | 7.2114 | 53919 |
| 1736983800 | 7.41 | 0.37 | 5.26 | 7.31 | 7.4682 | 7.15 | 44127 |
| 1736897400 | 7.04 | -0.24 | -3.30 | 7.31 | 7.3396 | 6.91 | 198108 |
| 1736811000 | 7.28 | 0.37 | 5.35 | 7.08 | 7.28 | 6.8301 | 87237 |
| 1736551800 | 6.91 | -0.08 | -1.14 | 6.96 | 6.96 | 6.7374 | 70145 |
| 1736379000 | 6.99 | -0.05 | -0.71 | 6.96 | 7.02 | 6.7059 | 43984 |
| 1736292600 | 7.04 | 0.12 | 1.73 | 6.98 | 7.2 | 6.92 | 58636 |
| 1736206200 | 6.92 | -0.16 | -2.26 | 7.08 | 7.1199 | 6.86 | 67559 |
| 1735947000 | 7.08 | 0.14 | 2.02 | 7.01 | 7.1 | 6.96 | 39310 |
| 1735860600 | 6.94 | -0.16 | -2.25 | 7 | 7.17 | 6.8 | 109347 |
| 1735687800 | 7.1 | 0.13 | 1.87 | 6.99 | 7.1474 | 6.93 | 46765 |
| 1735601400 | 6.97 | -0.4 | -5.43 | 7.16 | 7.16 | 6.83 | 102723 |
| 1735342200 | 7.37 | -0.22 | -2.90 | 7.47 | 7.6587 | 7.17 | 54036 |
| 1735255800 | 7.59 | 0.27 | 3.69 | 7.21 | 7.6 | 7.2 | 58541 |
| 1735077840 | 7.32 | -0.04 | -0.54 | 7.37 | 7.37 | 7.15 | 67502 |
| 1734996600 | 7.36 | 0.05 | 0.68 | 7.36 | 7.36 | 7.03 | 70276 |
| 1734737400 | 7.31 | 0.13 | 1.81 | 7.11 | 7.5296 | 7.09 | 67967 |
| 1734651000 | 7.18 | -0.1 | -1.37 | 7.32 | 7.45 | 7.05 | 59682 |
| 1734564600 | 7.28 | -0.65 | -8.20 | 7.92 | 8.01 | 7.15 | 62273 |
| 1734478200 | 7.93 | 0.11 | 1.41 | 7.76 | 7.97 | 7.73 | 22502 |
| 1734391800 | 7.82 | 0.16 | 2.09 | 7.78 | 8.01 | 7.66 | 97747 |
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
