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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737134100 | 6.76 | 0.6 | 9.74 | 6.15 | 6.81 | 6.15 | 4882 |
| 1737047700 | 6.16 | -0.24 | -3.75 | 6.29 | 6.41 | 6.16 | 4267 |
| 1736961300 | 6.4 | 0.16 | 2.48 | 6.21 | 6.44 | 6.19 | 6779 |
| 1736874900 | 6.245 | -0.35 | -5.24 | 6.63 | 6.63 | 6.15 | 6686 |
| 1736788500 | 6.59 | 0.02 | 0.30 | 6.54 | 6.6 | 6.5 | 2240 |
| 1736529300 | 6.57 | -0.06 | -0.90 | 6.66 | 6.68 | 6.55 | 2258 |
| 1736442900 | 6.63 | -0.06 | -0.90 | 6.8 | 7 | 6.63 | 3249 |
| 1736356500 | 6.69 | -0.08 | -1.18 | 6.76 | 6.79 | 6.61 | 3528 |
| 1736270100 | 6.77 | -0.01 | -0.15 | 6.78 | 6.9 | 6.64 | 4925 |
| 1736183700 | 6.78 | -0.18 | -2.59 | 7.03 | 7.06 | 6.58 | 4790 |
| 1735924500 | 6.96 | -0.17 | -2.38 | 7.15 | 7.15 | 6.93 | 4117 |
| 1735838100 | 7.13 | 0.36 | 5.32 | 6.77 | 7.15 | 6.77 | 4513 |
| 1735751700 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1735665300 | 6.77 | 0.01 | 0.15 | 6.83 | 6.88 | 6.76 | 1616 |
| 1735578900 | 6.76 | -0.13 | -1.89 | 6.99 | 6.99 | 6.5199999 | 7797 |
| 1735319700 | 6.89 | 0.08 | 1.17 | 6.83 | 7.03 | 6.79 | 9354 |
| 1735218900 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1735132500 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1735046100 | 6.81 | -0.13 | -1.87 | 6.93 | 7.02 | 6.66 | 3570 |
| 1734974100 | 6.94 | 0.14 | 2.06 | 6.46 | 6.98 | 6.4349999 | 8780 |
| 1734714900 | 6.8 | 0.75 | 12.40 | 6.11 | 7.13 | 6.11 | 33848 |
| 1734628500 | 6.05 | -3.19 | -34.52 | 8.61 | 8.61 | 5.87 | 63692 |
| 1734542100 | 9.24 | -0.32 | -3.35 | 9.55 | 9.58 | 9.02 | 8420 |
| 1734455700 | 9.56 | 0.46 | 5.05 | 9.31 | 10.28 | 9.055 | 14063 |
| 1734369300 | 9.1 | 0.29 | 3.29 | 8.76 | 9.15 | 8.41 | 6321 |
| 1734110100 | 8.81 | -0.53 | -5.67 | 9.03 | 9.4 | 8.64 | 18714 |
| 1734023700 | 9.34 | 0.99 | 11.86 | 8.36 | 9.47 | 8.25 | 9171 |
| 1733937300 | 8.35 | -0.03 | -0.36 | 8.1 | 8.44 | 7.91 | 6330 |
| 1733850900 | 8.38 | -0.59 | -6.58 | 9.26 | 9.77 | 8.18 | 33194 |
| 1733764500 | 8.97 | 1.6 | 21.71 | 7.56 | 9.52 | 7.5 | 39602 |
| 1733505300 | 7.37 | 0 | 0.07 | 7.24 | 7.69 | 6.84 | 27203 |
| 1733418900 | 7.365 | 1.13 | 18.12 | 6.14 | 7.4 | 6.14 | 58475 |
| 1733332500 | 6.235 | 0.54 | 9.48 | 5.86 | 6.37 | 5.75 | 47183 |
| 1733246100 | 5.695 | 0.19 | 3.36 | 5.58 | 6 | 5.5199999 | 26151 |
| 1733159700 | 5.51 | -0.49 | -8.17 | 5.82 | 5.86 | 5.51 | 18346 |
| 1732900500 | 6 | -0.16 | -2.60 | 6.13 | 6.51 | 5.87 | 14672 |
| 1732814100 | 6.16 | -0.17 | -2.61 | 6.2699999 | 6.45 | 5.985 | 22917 |
| 1732727700 | 6.325 | -0.66 | -9.38 | 6.99 | 6.99 | 6.3 | 23274 |
| 1732641300 | 6.98 | -0.64 | -8.40 | 7.42 | 7.42 | 6.84 | 6120 |
| 1732554900 | 7.62 | 0.16 | 2.14 | 7.67 | 7.78 | 7.53 | 6146 |
| 1732295700 | 7.46 | 0.09 | 1.22 | 7.5 | 7.53 | 7.25 | 3506 |
| 1732209300 | 7.37 | -0.5 | -6.35 | 7.98 | 7.98 | 7.36 | 5867 |
| 1732122900 | 7.87 | -0.09 | -1.13 | 8.02 | 8.205 | 7.8 | 2915 |
| 1732036500 | 7.96 | 0.24 | 3.11 | 7.77 | 8.08 | 7.74 | 2508 |
| 1731950100 | 7.72 | -0.46 | -5.62 | 8.18 | 8.41 | 7.59 | 7627 |
| 1731690900 | 8.18 | 0.32 | 4.07 | 7.59 | 8.45 | 7.5 | 10153 |
| 1731604500 | 7.86 | -1.02 | -11.49 | 8.88 | 8.88 | 7.54 | 32755 |
| 1731518100 | 8.88 | -0.19 | -2.09 | 9.05 | 9.11 | 8.76 | 5710 |
| 1731431700 | 9.07 | -0.89 | -8.94 | 9.57 | 9.64 | 9.06 | 6321 |
| 1731345300 | 9.96 | 0.16 | 1.63 | 9.98 | 10.1 | 9.83 | 5679 |
| 1731086100 | 9.8 | 0.09 | 0.93 | 9.86 | 10.1 | 9.6649999 | 13771 |
| 1730999700 | 9.71 | 0.46 | 4.92 | 9.3 | 9.75 | 9.3 | 9437 |
| 1730913300 | 9.255 | -0.65 | -6.52 | 9.75 | 10.02 | 9.15 | 5171 |
| 1730826900 | 9.9 | -0.16 | -1.59 | 10.18 | 10.18 | 9.8 | 1836 |
| 1730740500 | 10.06 | -0.29 | -2.80 | 10.28 | 10.46 | 10.06 | 4040 |
| 1730481300 | 10.35 | -0.19 | -1.80 | 10.46 | 10.5 | 10.22 | 3334 |
| 1730394900 | 10.54 | 0.56 | 5.61 | 9.8699999 | 10.67 | 9.8699999 | 4162 |
| 1730308500 | 9.98 | -0.88 | -8.10 | 11.32 | 11.48 | 9.8 | 23409 |
| 1730222100 | 10.86 | 1.29 | 13.48 | 9.88 | 11.26 | 9.88 | 40626 |
| 1730135700 | 9.57 | 0.15 | 1.59 | 9.71 | 9.8 | 9.57 | 946 |
| 1729872900 | 9.42 | 0.07 | 0.75 | 9.24 | 9.59 | 9.2 | 2479 |
| 1729786500 | 9.35 | -0.05 | -0.53 | 9.5399999 | 9.5399999 | 9.21 | 3165 |
| 1729700100 | 9.4 | -0.52 | -5.24 | 9.82 | 9.82 | 9.4 | 2996 |
| 1729613700 | 9.92 | 0.08 | 0.81 | 10.02 | 10.02 | 9.805 | 1884 |
| 1729527300 | 9.84 | -0.64 | -6.11 | 10.26 | 10.3 | 9.81 | 5356 |
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
