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 |
|---|---|---|---|---|---|---|---|
| 1740590100 | 6.6449999 | -2.36 | -26.21 | 7.315 | 7.315 | 6.62 | 8777 |
| 1740503700 | 9.005 | 0.26 | 2.97 | 9 | 9.005 | 9 | 82 |
| 1740417300 | 8.7449999 | 0.11 | 1.33 | 8.695 | 8.925 | 8.695 | 1025 |
| 1740158100 | 8.63 | 0.12 | 1.41 | 8.65 | 8.7449999 | 8.605 | 3915 |
| 1740071700 | 8.51 | 0.26 | 3.15 | 8.155 | 8.565 | 8.155 | 2651 |
| 1739985300 | 8.25 | -0.38 | -4.35 | 8.655 | 8.7725 | 8.155 | 8752 |
| 1739898900 | 8.625 | 0.12 | 1.41 | 8.45 | 8.625 | 8.45 | 172 |
| 1739812500 | 8.505 | -0.07 | -0.82 | 8.67 | 8.67 | 8.49 | 2755 |
| 1739553300 | 8.575 | 0.08 | 1.00 | 8.625 | 8.625 | 8.575 | 288 |
| 1739466900 | 8.49 | 0.03 | 0.35 | 8.49 | 8.515 | 8.49 | 873 |
| 1739380500 | 8.46 | 0.07 | 0.83 | 8.385 | 8.485 | 8.345 | 4122 |
| 1739294100 | 8.39 | 0.05 | 0.66 | 8.4 | 8.455 | 8.385 | 241 |
| 1739207700 | 8.335 | 0.27 | 3.28 | 8.1649999 | 8.42 | 8.1649999 | 719 |
| 1738948500 | 8.07 | 0.02 | 0.25 | 8.08 | 8.28 | 8 | 4566 |
| 1738862100 | 8.05 | -0.3 | -3.59 | 8.25 | 8.385 | 8.05 | 12857 |
| 1738775700 | 8.35 | -0.11 | -1.30 | 8.38 | 8.465 | 8.35 | 10264 |
| 1738689300 | 8.46 | 0.13 | 1.50 | 8.5 | 8.5 | 8.105 | 38140 |
| 1738602900 | 8.335 | -0.21 | -2.46 | 8.375 | 8.385 | 8.265 | 2533 |
| 1738343700 | 8.545 | 0.13 | 1.54 | 8.55 | 8.66 | 8.44 | 8586 |
| 1738257300 | 8.4149999 | -0.05 | -0.53 | 8.595 | 8.68 | 8.39 | 15877 |
| 1738170900 | 8.46 | 0.06 | 0.71 | 8.46 | 8.785 | 8.445 | 16464 |
| 1738084500 | 8.4 | 0.27 | 3.26 | 7.98 | 8.53 | 7.96 | 19292 |
| 1737998100 | 8.135 | -2.76 | -25.30 | 9.025 | 9.025 | 8.065 | 70685 |
| 1737738900 | 10.89 | -0.05 | -0.46 | 11.04 | 11.1 | 10.72 | 18742 |
| 1737652500 | 10.94 | 0.14 | 1.30 | 10.86 | 11.03 | 10.84 | 14693 |
| 1737566100 | 10.8 | -0.25 | -2.26 | 11.02 | 11.065 | 10.8 | 8251 |
| 1737479700 | 11.05 | 0.09 | 0.82 | 11.12 | 11.3 | 10.97 | 13987 |
| 1737393300 | 10.96 | 0.12 | 1.11 | 10.91 | 11.07 | 10.84 | 17658 |
| 1737134100 | 10.84 | -0.1 | -0.91 | 11.06 | 11.06 | 10.78 | 10366 |
| 1737047700 | 10.94 | -0.14 | -1.26 | 11.09 | 11.09 | 10.5 | 27952 |
| 1736961300 | 11.08 | 0.28 | 2.59 | 10.82 | 11.09 | 10.8 | 14317 |
| 1736874900 | 10.8 | -0.41 | -3.66 | 11.25 | 11.29 | 10.8 | 8434 |
| 1736788500 | 11.21 | 0.2 | 1.82 | 11.15 | 11.23 | 11.01 | 4516 |
| 1736529300 | 11.01 | -0.74 | -6.30 | 11.75 | 11.77 | 11.01 | 15977 |
| 1736442900 | 11.75 | -0.1 | -0.84 | 11.63 | 11.85 | 11.52 | 16144 |
| 1736356500 | 11.85 | -0.1 | -0.84 | 11.92 | 11.97 | 11.61 | 20246 |
| 1736270100 | 11.95 | -0.33 | -2.69 | 12.29 | 12.34 | 11.9 | 9878 |
| 1736183700 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1735924500 | 12.28 | -0.53 | -4.14 | 12.81 | 12.83 | 12.27 | 14367 |
| 1735838100 | 12.81 | 0.15 | 1.18 | 12.99 | 12.99 | 12.76 | 31859 |
| 1735751700 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1735665300 | 12.66 | 0 | 0.00 | 12.66 | 12.66 | 12.66 | 0 |
| 1735578900 | 12.66 | -0.43 | -3.25 | 12.92 | 12.92 | 12.48 | 1935 |
| 1735319700 | 13.085 | -0.16 | -1.17 | 13.36 | 13.37 | 13.02 | 8052 |
| 1735233300 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1735146900 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1735060500 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1734974100 | 13.24 | -0.09 | -0.68 | 13.35 | 13.35 | 13.12 | 8130 |
| 1734714900 | 13.33 | -0.17 | -1.26 | 13.51 | 13.53 | 13.3 | 3186 |
| 1734628500 | 13.5 | -0.45 | -3.23 | 13.71 | 13.87 | 13.5 | 14439 |
| 1734542100 | 13.95 | 0.02 | 0.14 | 13.91 | 14.05 | 13.78 | 14578 |
| 1734455700 | 13.93 | 0.19 | 1.38 | 13.66 | 13.94 | 13.61 | 6155 |
| 1734369300 | 13.74 | -0.4 | -2.83 | 14.19 | 14.19 | 13.74 | 11849 |
| 1734110100 | 14.14 | -0.14 | -0.98 | 14.38 | 14.38 | 14.09 | 6901 |
| 1734023700 | 14.28 | -0.28 | -1.92 | 14.78 | 14.985 | 14.04 | 53614 |
| 1733937300 | 14.56 | 0.18 | 1.25 | 14.27 | 14.65 | 14.27 | 36538 |
| 1733850900 | 14.38 | 0.16 | 1.13 | 14.42 | 14.75 | 14.33 | 37275 |
| 1733764500 | 14.22 | -0.4 | -2.74 | 14.5 | 14.59 | 14.22 | 20441 |
| 1733505300 | 14.62 | 0.62 | 4.43 | 14 | 14.62 | 14 | 13260 |
| 1733418900 | 14 | 0.04 | 0.29 | 13.92 | 14.39 | 13.91 | 70511 |
| 1733332500 | 13.96 | 0.65 | 4.88 | 13.51 | 13.96 | 13.44 | 42107 |
| 1733246100 | 13.31 | 0.31 | 2.38 | 13.01 | 13.44 | 13.01 | 15341 |
| 1733159700 | 13 | 0.47 | 3.75 | 12.81 | 13.18 | 12.81 | 10983 |
| 1732900500 | 12.53 | -0.14 | -1.10 | 12.85 | 13.19 | 12.53 | 6371 |
| 1732814100 | 12.67 | 0.16 | 1.28 | 12.5 | 12.74 | 12.49 | 4634 |
| 1732727700 | 12.51 | -0.26 | -2.04 | 12.7 | 12.76 | 12.39 | 24245 |
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
