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 | 0.75 | 10.3448275862 | 7.25 | 9.5 | 6 | 142209 | 7.8787227 | DE |
| 4 | 1.75 | 28 | 6.25 | 9.5 | 6 | 53481 | 7.64549398 | DE |
| 12 | 1.25 | 18.5185185185 | 6.75 | 9.5 | 4.25 | 58522 | 6.72816808 | DE |
| 26 | 4.75 | 146.153846154 | 3.25 | 9.5 | 2 | 59221 | 5.59864482 | DE |
| 52 | 1 | 14.2857142857 | 7 | 9.5 | 2 | 45234 | 5.4903205 | DE |
| 156 | -14 | -63.6363636364 | 22 | 24 | 2 | 33610 | 6.34575483 | DE |
| 260 | -14 | -63.6363636364 | 22 | 24 | 2 | 33610 | 6.34575483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738254840 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 5325 |
| 1738165140 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
| 1738078980 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 102288 |
| 1737975300 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 199248 |
| 1737735960 | 8 | 0.75 | 10.34 | 7.25 | 9.5 | 6.575 | 294530 |
| 1737649680 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 114978 |
| 1737563340 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737476940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1737390480 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 5448 |
| 1737131340 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 50000 |
| 1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 4243 |
| 1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 274 |
| 1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 194 |
| 1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2632 |
| 1736524020 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1736439600 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2508 |
| 1736353620 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 35714 |
| 1736264400 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
| 1736180880 | 7.25 | 0 | 0.00 | 7.25 | 7.8 | 6 | 1592 |
| 1735918500 | 7.25 | 0.25 | 3.57 | 7 | 7.8 | 6 | 21802 |
| 1735832160 | 7 | 0.5 | 7.69 | 6.25 | 7.9 | 6 | 180689 |
| 1735662660 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735576260 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.525 | 269632 |
| 1735313700 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
| 1735057680 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734971280 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 2507 |
| 1734712200 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 100617 |
| 1734622440 | 5.75 | 0 | 0.00 | 5.5 | 6 | 5.25 | 53805 |
| 1734536340 | 5.75 | -0.13 | -2.13 | 6.25 | 6.25 | 5.25 | 20000 |
| 1734449880 | 5.875 | -0.63 | -9.62 | 6.5 | 7 | 5.375 | 65316 |
| 1734366420 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 62244 |
| 1734104460 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 34374 |
| 1734020880 | 6.5 | -0.25 | -3.70 | 6.75 | 7.25 | 6 | 89003 |
| 1733931060 | 6.75 | 0.25 | 3.85 | 6.5 | 7.25 | 6 | 65000 |
| 1733848080 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 25000 |
| 1733761860 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 1442 |
| 1733495700 | 6.5 | -1 | -13.33 | 7.5 | 8 | 5.75 | 180537 |
| 1733416140 | 7.5 | 1.75 | 30.43 | 5.75 | 8 | 5.75 | 313043 |
| 1733326500 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
| 1733239800 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
| 1733156940 | 5.75 | 0 | 0.00 | 5.75 | 6.35 | 5.25 | 27822 |
| 1732897620 | 5.75 | 0.75 | 15.00 | 5 | 6.45 | 5 | 259869 |
| 1732808160 | 5 | 0 | 0.00 | 5 | 6 | 4.5 | 31938 |
| 1732721820 | 5 | 0 | 0.00 | 5 | 6 | 4.555 | 27733 |
| 1732638480 | 5 | -1.75 | -25.93 | 6.75 | 6.75 | 4.25 | 228692 |
| 1732548840 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 5.75 | 63967 |
| 1732289460 | 6.5 | -0.25 | -3.70 | 6.75 | 7 | 5.5 | 28000 |
| 1732203480 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1732120140 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 2737 |
| 1732033620 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1731947580 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 18373 |
| 1731688080 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 1421 |
| 1731598260 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
| 1731511920 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 814 |
| 1731428820 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 832 |
| 1731342540 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 2147 |
| 1731083160 | 6.75 | 0.5 | 8.00 | 6.25 | 7.25 | 6 | 137658 |
| 1730993820 | 6.25 | -0.75 | -10.71 | 6.75 | 6.75 | 5.575 | 29515 |
| 1730910480 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1730824080 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 5.75 | 26940 |
| 1730737740 | 7.25 | 0 | 0.00 | 7.25 | 7.345 | 6 | 45863 |
| 1730475300 | 7.25 | 2.25 | 45.00 | 5 | 7.4 | 4.3 | 282248 |
| 1730388900 | 5 | 0 | 0.00 | 5 | 6 | 5 | 0 |
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
