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 | 0.42 | 6.61417322835 | 6.35 | 6.78 | 6.32 | 402213 | 6.51919039 | DE |
| 4 | 0.32 | 4.96124031008 | 6.45 | 6.78 | 6.12 | 416431 | 6.38968795 | DE |
| 12 | -0.89 | -11.6187989556 | 7.66 | 8.06 | 6.12 | 508410 | 7.0508767 | DE |
| 26 | -1.6 | -19.1158900836 | 8.37 | 9.34 | 6.12 | 516941 | 7.52373107 | DE |
| 52 | -2.48 | -26.8108108108 | 9.25 | 10.01 | 6.12 | 516885 | 7.87380836 | DE |
| 156 | 0.87 | 14.7457627119 | 5.9 | 10.01 | 4.3 | 353068 | 7.29290453 | DE |
| 260 | 2.56 | 60.8076009501 | 4.21 | 10.01 | 2.4 | 412635 | 6.20596261 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 6.72 | 0.09 | 1.36 | 6.67 | 6.8 | 6.67 | 618536 |
| 1737436500 | 6.63 | 0.01 | 0.15 | 6.65 | 6.69 | 6.585 | 407848 |
| 1737350100 | 6.62 | 0.08 | 1.22 | 6.51 | 6.64 | 6.51 | 315556 |
| 1737090900 | 6.54 | 0.09 | 1.40 | 6.47 | 6.6 | 6.45 | 314430 |
| 1737004500 | 6.45 | 0.03 | 0.47 | 6.48 | 6.5199999 | 6.44 | 432921 |
| 1736918100 | 6.42 | 0.08 | 1.26 | 6.35 | 6.44 | 6.32 | 540312 |
| 1736831700 | 6.34 | 0.18 | 2.92 | 6.17 | 6.34 | 6.17 | 451141 |
| 1736745300 | 6.16 | -0.2 | -3.14 | 6.3 | 6.4 | 6.12 | 650823 |
| 1736486100 | 6.36 | -0.02 | -0.24 | 6.37 | 6.47 | 6.34 | 407309 |
| 1736399700 | 6.375 | -0.05 | -0.70 | 6.38 | 6.425 | 6.25 | 283448 |
| 1736313300 | 6.42 | 0.15 | 2.31 | 6.24 | 6.44 | 6.18 | 894541 |
| 1736226900 | 6.275 | -0.04 | -0.55 | 6.3099999 | 6.37 | 6.24 | 412641 |
| 1736140500 | 6.3099999 | -0.04 | -0.63 | 6.41 | 6.45 | 6.3 | 442702 |
| 1735881300 | 6.35 | 0.02 | 0.40 | 6.3099999 | 6.42 | 6.2699999 | 432188 |
| 1735794900 | 6.325 | -0.07 | -1.02 | 6.38 | 6.43 | 6.3099999 | 294773 |
| 1735617660 | 6.39 | -0.01 | -0.16 | 6.36 | 6.45 | 6.34 | 222441 |
| 1735535700 | 6.4 | -0.06 | -0.93 | 6.47 | 6.47 | 6.36 | 352650 |
| 1735276500 | 6.46 | 0.03 | 0.47 | 6.45 | 6.55 | 6.43 | 223609 |
| 1735014060 | 6.43 | -0.1 | -1.53 | 6.5 | 6.6 | 6.43 | 184528 |
| 1734930900 | 6.53 | 0.09 | 1.40 | 6.45 | 6.6 | 6.45 | 414650 |
| 1734671700 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5 | 6.39 | 785918 |
| 1734585300 | 6.46 | -0.1 | -1.52 | 6.41 | 6.48 | 6.3099999 | 1129953 |
| 1734498900 | 6.5599999 | -0.13 | -1.94 | 6.67 | 6.7 | 6.41 | 1726323 |
| 1734412500 | 6.69 | -0.71 | -9.59 | 7.13 | 7.17 | 6.45 | 3285761 |
| 1734326100 | 7.4 | 0 | 0.00 | 7.38 | 7.45 | 7.35 | 286399 |
| 1734066900 | 7.4 | -0.08 | -1.07 | 7.45 | 7.47 | 7.33 | 506313 |
| 1733980500 | 7.48 | -0.04 | -0.53 | 7.52 | 7.56 | 7.41 | 685952 |
| 1733894100 | 7.52 | 0.05 | 0.67 | 7.45 | 7.57 | 7.42 | 470006 |
| 1733807700 | 7.47 | -0.27 | -3.49 | 7.75 | 7.76 | 7.47 | 325206 |
| 1733721300 | 7.74 | -0.09 | -1.15 | 7.86 | 7.89 | 7.74 | 295703 |
| 1733462100 | 7.83 | 0.09 | 1.16 | 7.75 | 7.92 | 7.69 | 338497 |
| 1733375700 | 7.74 | 0.3 | 4.03 | 7.45 | 7.76 | 7.42 | 862452 |
| 1733289300 | 7.44 | -0.25 | -3.25 | 7.61 | 7.61 | 7.44 | 607840 |
| 1733202900 | 7.69 | -0.08 | -1.03 | 7.76 | 7.82 | 7.69 | 294107 |
| 1733116500 | 7.77 | -0.04 | -0.45 | 7.88 | 7.88 | 7.71 | 219475 |
| 1732857300 | 7.805 | -0.03 | -0.32 | 7.8 | 7.825 | 7.705 | 245600 |
| 1732770900 | 7.83 | -0.06 | -0.76 | 7.95 | 7.99 | 7.82 | 275573 |
| 1732684500 | 7.89 | 0.16 | 2.07 | 7.8 | 7.91 | 7.78 | 267405 |
| 1732598100 | 7.73 | -0.15 | -1.90 | 7.9 | 7.91 | 7.72 | 214472 |
| 1732511700 | 7.88 | -0.01 | -0.13 | 8 | 8.06 | 7.865 | 619270 |
| 1732252500 | 7.89 | 0.1 | 1.28 | 7.83 | 7.94 | 7.8 | 290109 |
| 1732166100 | 7.79 | 0.07 | 0.91 | 7.79 | 7.81 | 7.71 | 373676 |
| 1732079700 | 7.72 | -0.08 | -1.03 | 7.78 | 7.79 | 7.65 | 305520 |
| 1731993300 | 7.8 | 0.13 | 1.69 | 7.65 | 7.8 | 7.63 | 295807 |
| 1731906900 | 7.67 | -0.08 | -0.97 | 7.67 | 7.75 | 7.64 | 261336 |
| 1731647700 | 7.745 | -0.01 | -0.06 | 7.75 | 7.82 | 7.71 | 249430 |
| 1731561300 | 7.75 | 0.21 | 2.79 | 7.58 | 7.77 | 7.58 | 522797 |
| 1731474900 | 7.54 | -0.19 | -2.46 | 7.71 | 7.73 | 7.51 | 540507 |
| 1731388500 | 7.73 | 0.09 | 1.18 | 7.66 | 7.74 | 7.535 | 493455 |
| 1731302100 | 7.64 | -0.04 | -0.52 | 7.65 | 7.71 | 7.63 | 207657 |
| 1731042900 | 7.68 | 0.13 | 1.72 | 7.67 | 7.715 | 7.54 | 248221 |
| 1730956500 | 7.55 | 0.21 | 2.86 | 7.53 | 7.6 | 7.45 | 381107 |
| 1730870100 | 7.34 | 0.01 | 0.14 | 7.35 | 7.42 | 7.3 | 479738 |
| 1730783700 | 7.33 | -0.2 | -2.66 | 7.5 | 7.55 | 7.32 | 313270 |
| 1730697300 | 7.53 | 0.15 | 2.03 | 7.45 | 7.55 | 7.42 | 356815 |
| 1730438100 | 7.38 | 0.01 | 0.14 | 7.33 | 7.43 | 7.28 | 413844 |
| 1730351700 | 7.37 | -0.34 | -4.41 | 7.68 | 7.72 | 7.35 | 916778 |
| 1730265300 | 7.71 | 0.42 | 5.76 | 7.66 | 7.8 | 7.31 | 1208579 |
| 1730178900 | 7.29 | 0.05 | 0.69 | 7.39 | 7.39 | 7.21 | 452084 |
| 1730092500 | 7.24 | 0.02 | 0.28 | 7.25 | 7.3 | 7.2 | 262146 |
| 1729833300 | 7.22 | -0.03 | -0.41 | 7.26 | 7.32 | 7.22 | 298727 |
| 1729746900 | 7.25 | -0.13 | -1.69 | 7.36 | 7.38 | 7.25 | 323853 |
| 1729660500 | 7.375 | 0.04 | 0.48 | 7.34 | 7.39 | 7.23 | 526229 |
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
