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 | 0.616522811344 | 8.11 | 8.39 | 8.045 | 1021157 | 8.1585807 | DE |
| 4 | -0.04 | -0.487804878049 | 8.2 | 8.39 | 7.68 | 1034225 | 8.10877485 | DE |
| 12 | 0.16 | 2 | 8 | 8.39 | 7.26 | 1175940 | 7.79547491 | DE |
| 26 | 0.2 | 2.51256281407 | 7.96 | 8.655 | 7.25 | 1107183 | 7.82647533 | DE |
| 52 | 1.79 | 28.1004709576 | 6.37 | 8.655 | 6.28 | 1165109 | 7.55733633 | DE |
| 156 | 4.4 | 117.021276596 | 3.76 | 8.655 | 3.675 | 1276246 | 5.69263252 | DE |
| 260 | 2.51 | 44.4247787611 | 5.65 | 8.655 | 2.97 | 1711208 | 5.21800016 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 8.225 | -0.04 | -0.42 | 8.26 | 8.2899999 | 8.18 | 864710 |
| 1782368100 | 8.26 | 0.15 | 1.85 | 8.13 | 8.39 | 8.1199999 | 887768 |
| 1782281700 | 8.11 | -0.01 | -0.06 | 8.09 | 8.2 | 8.05 | 1460316 |
| 1782195300 | 8.115 | -0.01 | -0.12 | 8.15 | 8.175 | 8.045 | 1295904 |
| 1782108900 | 8.125 | -0.05 | -0.55 | 8.11 | 8.2 | 8.09 | 597089 |
| 1781849700 | 8.17 | -0.05 | -0.61 | 8.2 | 8.27 | 8.13 | 2071613 |
| 1781763300 | 8.22 | 0.03 | 0.37 | 8.17 | 8.25 | 8.1199999 | 1281290 |
| 1781676900 | 8.19 | 0.05 | 0.61 | 8.11 | 8.21 | 8 | 857274 |
| 1781590500 | 8.14 | -0.1 | -1.21 | 8.05 | 8.175 | 8.05 | 756999 |
| 1781504100 | 8.24 | 0.07 | 0.86 | 8.21 | 8.33 | 8.1199999 | 2482216 |
| 1781244900 | 8.17 | 0.05 | 0.68 | 8.21 | 8.24 | 8.1 | 672787 |
| 1781158500 | 8.115 | 0.06 | 0.81 | 8.08 | 8.14 | 7.97 | 1069102 |
| 1781072100 | 8.05 | 0.07 | 0.88 | 8.14 | 8.14 | 7.95 | 903506 |
| 1780985700 | 7.98 | 0.12 | 1.53 | 7.84 | 8.03 | 7.81 | 763487 |
| 1780640100 | 7.86 | 0.01 | 0.13 | 7.91 | 7.96 | 7.82 | 592552 |
| 1780553700 | 7.85 | 0.04 | 0.58 | 7.69 | 7.9 | 7.68 | 949047 |
| 1780467300 | 7.805 | -0.06 | -0.70 | 8.05 | 8.05 | 7.73 | 1002998 |
| 1780380900 | 7.86 | -0.27 | -3.32 | 7.87 | 8.0399999 | 7.78 | 613380 |
| 1780294500 | 8.13 | -0.01 | -0.12 | 8.2 | 8.2 | 8.0399999 | 528230 |
| 1780035300 | 8.14 | 0.15 | 1.88 | 8.02 | 8.14 | 8 | 1712367 |
| 1779948900 | 7.99 | 0 | 0.00 | 7.95 | 8 | 7.87 | 940289 |
| 1779862500 | 7.99 | 0.13 | 1.65 | 7.92 | 8.025 | 7.88 | 1012064 |
| 1779776100 | 7.86 | -0.05 | -0.63 | 7.9 | 7.94 | 7.825 | 1376239 |
| 1779689700 | 7.91 | 0.24 | 3.13 | 7.73 | 7.97 | 7.68 | 735764 |
| 1779430500 | 7.67 | 0.01 | 0.13 | 7.73 | 7.73 | 7.66 | 554635 |
| 1779344100 | 7.66 | 0.06 | 0.79 | 7.73 | 7.75 | 7.63 | 1224226 |
| 1779257700 | 7.6 | -0.11 | -1.43 | 7.6 | 7.73 | 7.52 | 1739321 |
| 1779171300 | 7.71 | 0.15 | 1.98 | 7.55 | 7.73 | 7.54 | 598563 |
| 1779084900 | 7.56 | -0.17 | -2.20 | 7.77 | 7.77 | 7.54 | 573903 |
| 1778825700 | 7.73 | 0.11 | 1.44 | 7.82 | 7.895 | 7.68 | 1176549 |
| 1778739300 | 7.62 | 0.06 | 0.79 | 7.58 | 7.66 | 7.58 | 710862 |
| 1778652900 | 7.56 | -0.07 | -0.85 | 7.61 | 7.61 | 7.53 | 725121 |
| 1778566500 | 7.625 | -0.14 | -1.74 | 7.65 | 7.715 | 7.55 | 598194 |
| 1778480100 | 7.76 | 0.06 | 0.78 | 7.67 | 7.87 | 7.66 | 1022863 |
| 1778220900 | 7.7 | -0.24 | -3.02 | 7.82 | 7.91 | 7.64 | 805712 |
| 1778134500 | 7.94 | -0.08 | -0.94 | 7.93 | 8.08 | 7.91 | 1955074 |
| 1778048100 | 8.015 | 0.32 | 4.09 | 7.77 | 8.09 | 7.68 | 2192741 |
| 1777961700 | 7.7 | 0.1 | 1.32 | 7.57 | 7.72 | 7.5 | 685164 |
| 1777875300 | 7.6 | 0.15 | 2.08 | 7.4 | 7.64 | 7.4 | 1080632 |
| 1777616100 | 7.445 | 0.08 | 1.02 | 7.48 | 7.5 | 7.42 | 846875 |
| 1777529700 | 7.37 | 0.08 | 1.10 | 7.3 | 7.41 | 7.26 | 1242124 |
| 1777443300 | 7.29 | -0.02 | -0.27 | 7.34 | 7.42 | 7.26 | 735597 |
| 1777356900 | 7.31 | -0.09 | -1.22 | 7.32 | 7.4 | 7.3 | 3066422 |
| 1777270500 | 7.4 | -0.1 | -1.33 | 7.41 | 7.47 | 7.36 | 357961 |
| 1777011300 | 7.5 | -0.08 | -1.06 | 7.6 | 7.63 | 7.475 | 779437 |
| 1776924900 | 7.58 | -0.04 | -0.52 | 7.6 | 7.62 | 7.42 | 714719 |
| 1776838500 | 7.62 | 0.17 | 2.28 | 7.45 | 7.63 | 7.4 | 1051452 |
| 1776752100 | 7.45 | 0.12 | 1.57 | 7.43 | 7.51 | 7.35 | 6696535 |
| 1776665700 | 7.335 | -0.02 | -0.20 | 7.39 | 7.445 | 7.305 | 1562410 |
| 1776406500 | 7.35 | -0.07 | -0.94 | 7.5 | 7.5 | 7.32 | 1473245 |
| 1776320100 | 7.42 | -0.21 | -2.69 | 7.68 | 7.8 | 7.4 | 1582003 |
| 1776233700 | 7.625 | -0.24 | -2.99 | 7.75 | 7.79 | 7.6 | 938891 |
| 1776147300 | 7.86 | -0.3 | -3.62 | 8.19 | 8.2 | 7.82 | 1458963 |
| 1776060900 | 8.155 | -0.02 | -0.18 | 8.06 | 8.19 | 8.0399999 | 966256 |
| 1775801700 | 8.17 | 0 | 0.00 | 8.16 | 8.21 | 8.11 | 895040 |
| 1775715300 | 8.17 | 0.08 | 0.99 | 8.11 | 8.19 | 8.06 | 722651 |
| 1775628900 | 8.09 | 0.22 | 2.80 | 7.93 | 8.1 | 7.925 | 921522 |
| 1775542500 | 7.87 | 0.09 | 1.22 | 8 | 8.08 | 7.8 | 1121868 |
| 1775106900 | 7.775 | -0.03 | -0.32 | 7.92 | 7.95 | 7.75 | 966902 |
| 1775020500 | 7.8 | 0.11 | 1.36 | 7.79 | 7.89 | 7.76 | 890575 |
| 1774934100 | 7.695 | 0.04 | 0.46 | 7.62 | 7.78 | 7.62 | 1299483 |
| 1774847700 | 7.66 | -0.05 | -0.65 | 7.57 | 7.69 | 7.545 | 932529 |
| 1774588500 | 7.71 | -0.15 | -1.91 | 7.85 | 7.85 | 7.69 | 2900962 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
