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 | 0.05 | 0.680272108844 | 7.35 | 7.61 | 7.34 | 117314 | 7.43821587 | DE |
| 4 | -0.68 | -8.41584158416 | 8.08 | 8.19 | 7.07 | 353729 | 7.54463468 | DE |
| 12 | -2.59 | -25.9259259259 | 9.99 | 10.99 | 7.07 | 360963 | 8.65603682 | DE |
| 26 | -7.86 | -51.5072083879 | 15.26 | 16.1 | 6.5 | 436687 | 9.78674373 | DE |
| 52 | -8.9 | -54.6012269939 | 16.3 | 23.51 | 6.5 | 369442 | 13.31133598 | DE |
| 156 | -1.45 | -16.384180791 | 8.85 | 23.51 | 4.99 | 223537 | 11.74297494 | DE |
| 260 | -0.59 | -7.38423028786 | 7.99 | 23.51 | 2.56 | 229919 | 9.6696729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735617660 | 7.41 | -0.03 | -0.40 | 7.41 | 7.48 | 7.35 | 63947 |
| 1735535700 | 7.44 | -0.01 | -0.13 | 7.43 | 7.48 | 7.34 | 158944 |
| 1735276500 | 7.45 | 0.06 | 0.81 | 7.35 | 7.61 | 7.35 | 129050 |
| 1735014060 | 7.39 | -0.01 | -0.14 | 7.4 | 7.48 | 7.39 | 105189 |
| 1734930900 | 7.4 | 0.1 | 1.37 | 7.31 | 7.49 | 7.3 | 348243 |
| 1734671700 | 7.3 | 0.06 | 0.83 | 7.4 | 7.42 | 7.225 | 367030 |
| 1734585300 | 7.24 | -0.17 | -2.29 | 7.34 | 7.37 | 7.07 | 469032 |
| 1734498900 | 7.41 | 0.07 | 0.95 | 7.36 | 7.44 | 7.28 | 292384 |
| 1734412500 | 7.34 | 0.08 | 1.10 | 7.25 | 7.52 | 7.25 | 455658 |
| 1734326100 | 7.26 | -0.05 | -0.68 | 7.28 | 7.43 | 7.16 | 459058 |
| 1734066900 | 7.31 | -0.06 | -0.81 | 7.34 | 7.41 | 7.24 | 383964 |
| 1733980500 | 7.37 | -0.18 | -2.38 | 7.58 | 7.6 | 7.33 | 296355 |
| 1733894100 | 7.55 | -0.21 | -2.64 | 7.71 | 7.85 | 7.53 | 348624 |
| 1733807700 | 7.755 | -0.33 | -4.02 | 8.15 | 8.15 | 7.74 | 284780 |
| 1733721300 | 8.08 | 0.24 | 3.06 | 7.75 | 8.14 | 7.7 | 487574 |
| 1733462100 | 7.84 | -0.02 | -0.25 | 7.85 | 8.08 | 7.74 | 547707 |
| 1733375700 | 7.86 | -0.26 | -3.20 | 8.08 | 8.19 | 7.76 | 815860 |
| 1733289300 | 8.1199999 | -0.39 | -4.58 | 8.53 | 8.53 | 8.08 | 297516 |
| 1733202900 | 8.51 | -0.19 | -2.18 | 8.72 | 8.75 | 8.48 | 312485 |
| 1733116500 | 8.7 | -0.1 | -1.14 | 8.98 | 9.07 | 8.68 | 183002 |
| 1732857300 | 8.8 | -0.03 | -0.34 | 8.75 | 8.84 | 8.61 | 177143 |
| 1732770900 | 8.83 | 0.12 | 1.38 | 8.74 | 9.01 | 8.73 | 229030 |
| 1732684500 | 8.71 | 0.13 | 1.46 | 8.7 | 8.83 | 8.59 | 217867 |
| 1732598100 | 8.585 | -0.04 | -0.41 | 8.68 | 8.9 | 8.38 | 260402 |
| 1732511700 | 8.6199999 | 0.13 | 1.53 | 8.68 | 8.68 | 8.4 | 339596 |
| 1732252500 | 8.49 | -0.43 | -4.82 | 8.99 | 9.14 | 8.45 | 378312 |
| 1732166100 | 8.92 | -0.08 | -0.83 | 9.05 | 9.05 | 8.8 | 217011 |
| 1732079700 | 8.9949999 | -0.09 | -0.99 | 9.1 | 9.1 | 8.83 | 186115 |
| 1731993300 | 9.085 | 0.28 | 3.18 | 8.8 | 9.1199999 | 8.75 | 216010 |
| 1731906900 | 8.805 | -0.16 | -1.73 | 8.9 | 9.02 | 8.8 | 171194 |
| 1731647700 | 8.96 | -0.04 | -0.44 | 9.06 | 9.1 | 8.8699999 | 188158 |
| 1731561300 | 9 | -0.1 | -1.10 | 9.26 | 9.2899999 | 8.98 | 255893 |
| 1731474900 | 9.1 | -0.41 | -4.31 | 9.5 | 9.5 | 9.08 | 233393 |
| 1731388500 | 9.51 | 0.1 | 1.06 | 9.6 | 9.6 | 9.34 | 198901 |
| 1731302100 | 9.41 | -0.03 | -0.32 | 9.48 | 9.56 | 9.26 | 193404 |
| 1731042900 | 9.44 | 0.29 | 3.17 | 9.43 | 9.5399999 | 9.22 | 191719 |
| 1730956500 | 9.15 | -0.23 | -2.45 | 9.5 | 9.6 | 9.13 | 239038 |
| 1730870100 | 9.38 | 0.12 | 1.30 | 9.31 | 9.4 | 9.03 | 288100 |
| 1730783700 | 9.26 | 0.06 | 0.65 | 8.8699999 | 9.45 | 8.7 | 497233 |
| 1730697300 | 9.2 | 0.22 | 2.45 | 9.13 | 9.255 | 8.94 | 288791 |
| 1730438100 | 8.98 | -0.39 | -4.16 | 9.05 | 9.16 | 8.93 | 414269 |
| 1730351700 | 9.3699999 | 0.25 | 2.74 | 9.18 | 9.41 | 9.14 | 337588 |
| 1730265300 | 9.1199999 | 0.03 | 0.33 | 9.15 | 9.3 | 9.1 | 236612 |
| 1730178900 | 9.09 | 0.35 | 4.00 | 8.91 | 9.18 | 8.81 | 614338 |
| 1730092500 | 8.74 | 0.12 | 1.39 | 8.61 | 8.77 | 8.5 | 309551 |
| 1729833300 | 8.6199999 | 0.02 | 0.23 | 8.71 | 8.77 | 8.57 | 228646 |
| 1729746900 | 8.6 | 0.05 | 0.58 | 8.55 | 8.76 | 8.53 | 466628 |
| 1729660500 | 8.55 | -0.4 | -4.47 | 8.58 | 8.8 | 8.52 | 1167249 |
| 1729574100 | 8.95 | -0.58 | -6.09 | 8.17 | 8.96 | 7.98 | 2355126 |
| 1729487700 | 9.53 | -0.1 | -1.04 | 9.93 | 10.03 | 9.53 | 187279 |
| 1729228500 | 9.63 | -0.31 | -3.12 | 9.99 | 10.05 | 9.55 | 330447 |
| 1729142100 | 9.94 | -0.19 | -1.88 | 10.2 | 10.3 | 9.925 | 309555 |
| 1729055700 | 10.13 | -0.41 | -3.89 | 10.5 | 10.55 | 10.12 | 323143 |
| 1728969300 | 10.54 | 0.38 | 3.74 | 10.23 | 10.99 | 10.23 | 750732 |
| 1728882900 | 10.16 | 0.04 | 0.35 | 10.24 | 10.7 | 10.11 | 245622 |
| 1728623700 | 10.125 | 0.21 | 2.07 | 9.95 | 10.19 | 9.89 | 203973 |
| 1728537300 | 9.92 | 0.02 | 0.20 | 9.99 | 10.15 | 9.7899999 | 320427 |
| 1728450900 | 9.9 | 0.3 | 3.13 | 9.59 | 10.01 | 9.59 | 361589 |
| 1728364500 | 9.6 | -0.1 | -1.03 | 9.69 | 9.81 | 9.52 | 238204 |
| 1728278100 | 9.7 | 0.31 | 3.25 | 9.45 | 9.75 | 9.43 | 189524 |
| 1728022500 | 9.395 | -0.24 | -2.44 | 9.57 | 9.6199999 | 9.35 | 307173 |
| 1727936100 | 9.63 | 0 | 0.00 | 9.65 | 9.72 | 9.43 | 256284 |
| 1727849700 | 9.63 | -0.25 | -2.53 | 9.78 | 9.85 | 9.5399999 | 220004 |
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
