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 | 0.11 | 1.56028368794 | 7.05 | 7.27 | 6.92 | 507017 | 7.07239054 | DE |
| 4 | 0.11 | 1.56028368794 | 7.05 | 7.61 | 6.92 | 659863 | 7.28494997 | DE |
| 12 | -0.34 | -4.53333333333 | 7.5 | 7.62 | 6.85 | 583531 | 7.20844893 | DE |
| 26 | -1.95 | -21.4050493963 | 9.11 | 9.6 | 6.85 | 589207 | 7.77044889 | DE |
| 52 | -2.34 | -24.6315789474 | 9.5 | 9.965 | 6.85 | 592462 | 8.19071973 | DE |
| 156 | -5.03 | -41.2633305989 | 12.19 | 15.3 | 5.45 | 770341 | 8.89602743 | DE |
| 260 | -1.48 | -17.1296296296 | 8.64 | 15.3 | 5.45 | 740998 | 9.54063552 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 6.93 | -0.02 | -0.29 | 6.92 | 7.015 | 6.88 | 635622 |
| 1741151700 | 6.95 | -0.1 | -1.42 | 7.15 | 7.15 | 6.93 | 593003 |
| 1741065300 | 7.05 | -0.14 | -1.95 | 7.13 | 7.18 | 7.03 | 564777 |
| 1740978900 | 7.19 | 0.13 | 1.84 | 7.08 | 7.2 | 7.07 | 350260 |
| 1740719700 | 7.06 | -0.15 | -2.08 | 7.16 | 7.25 | 7.06 | 648674 |
| 1740633300 | 7.21 | 0.17 | 2.41 | 7.05 | 7.27 | 7.05 | 378369 |
| 1740546900 | 7.04 | -0.08 | -1.12 | 7.19 | 7.19 | 7.02 | 426505 |
| 1740460500 | 7.12 | -0.04 | -0.56 | 7.1 | 7.19 | 7.05 | 632681 |
| 1740374100 | 7.16 | -0.02 | -0.28 | 7.2 | 7.2 | 7.11 | 492702 |
| 1740114900 | 7.18 | -0.03 | -0.42 | 7.22 | 7.295 | 7.18 | 511096 |
| 1740028500 | 7.21 | -0.13 | -1.77 | 7.35 | 7.38 | 7.21 | 546626 |
| 1739942100 | 7.34 | -0.12 | -1.61 | 7.5 | 7.505 | 7.3 | 860197 |
| 1739855700 | 7.46 | 0.01 | 0.13 | 7.48 | 7.54 | 7.41 | 326739 |
| 1739769300 | 7.45 | -0.11 | -1.46 | 7.56 | 7.61 | 7.45 | 637509 |
| 1739510100 | 7.56 | 0.15 | 2.09 | 7.5 | 7.61 | 7.48 | 1075031 |
| 1739423700 | 7.405 | -0.08 | -1.00 | 7.51 | 7.55 | 7.39 | 553179 |
| 1739337300 | 7.48 | 0 | 0.00 | 7.5 | 7.55 | 7.42 | 640255 |
| 1739250900 | 7.48 | 0.13 | 1.77 | 7.37 | 7.58 | 7.37 | 1338849 |
| 1739164500 | 7.35 | 0.13 | 1.80 | 7.23 | 7.37 | 7.19 | 1395331 |
| 1738905300 | 7.22 | 0.15 | 2.12 | 7.12 | 7.27 | 7.085 | 790800 |
| 1738818900 | 7.07 | 0.06 | 0.86 | 7.05 | 7.11 | 7.03 | 434678 |
| 1738732500 | 7.01 | 0.03 | 0.43 | 7.04 | 7.1 | 7 | 395698 |
| 1738646100 | 6.98 | -0.04 | -0.57 | 7.08 | 7.09 | 6.96 | 544045 |
| 1738559700 | 7.02 | -0.13 | -1.82 | 7.13 | 7.14 | 6.955 | 747899 |
| 1738300500 | 7.15 | 0.02 | 0.28 | 7.15 | 7.215 | 7.1 | 387873 |
| 1738214100 | 7.13 | 0.05 | 0.71 | 7.08 | 7.16 | 7.04 | 579893 |
| 1738127700 | 7.08 | 0.06 | 0.85 | 7.01 | 7.12 | 7.01 | 341023 |
| 1738041300 | 7.02 | 0.01 | 0.14 | 7.02 | 7.105 | 6.99 | 542043 |
| 1737695700 | 7.01 | 0.06 | 0.86 | 6.96 | 7.01 | 6.935 | 336234 |
| 1737609300 | 6.95 | -0.15 | -2.11 | 7.09 | 7.1 | 6.93 | 351834 |
| 1737522900 | 7.1 | 0.02 | 0.28 | 7.1 | 7.18 | 7.09 | 527643 |
| 1737436500 | 7.08 | 0.04 | 0.57 | 7.08 | 7.16 | 7.04 | 313220 |
| 1737350100 | 7.04 | -0.09 | -1.26 | 7.11 | 7.15 | 7.03 | 287951 |
| 1737090900 | 7.13 | -0.02 | -0.28 | 7.15 | 7.27 | 7.13 | 647343 |
| 1737004500 | 7.15 | 0.11 | 1.56 | 7.13 | 7.17 | 7.01 | 597134 |
| 1736918100 | 7.04 | 0.08 | 1.15 | 6.92 | 7.08 | 6.92 | 457100 |
| 1736831700 | 6.96 | 0.05 | 0.72 | 6.97 | 7.04 | 6.9 | 516275 |
| 1736745300 | 6.91 | -0.05 | -0.72 | 6.93 | 6.99 | 6.85 | 733459 |
| 1736486100 | 6.96 | -0.01 | -0.14 | 6.95 | 7.01 | 6.92 | 356590 |
| 1736399700 | 6.97 | -0.05 | -0.71 | 6.99 | 7.02 | 6.93 | 448912 |
| 1736313300 | 7.02 | -0.13 | -1.82 | 7.12 | 7.14 | 6.99 | 1063573 |
| 1736226900 | 7.15 | -0.01 | -0.14 | 7.15 | 7.27 | 7.08 | 808706 |
| 1736140500 | 7.16 | -0.05 | -0.69 | 7.25 | 7.31 | 7.16 | 427884 |
| 1735881300 | 7.21 | -0.01 | -0.14 | 7.19 | 7.22 | 7.16 | 228197 |
| 1735794900 | 7.22 | 0.06 | 0.84 | 7.13 | 7.22 | 7.105 | 192915 |
| 1735617660 | 7.16 | -0.05 | -0.69 | 7.22 | 7.225 | 7.13 | 215326 |
| 1735535700 | 7.21 | -0.02 | -0.28 | 7.18 | 7.24 | 7.18 | 190108 |
| 1735276500 | 7.23 | -0.03 | -0.41 | 7.22 | 7.295 | 7.2 | 459035 |
| 1735014060 | 7.26 | 0.04 | 0.55 | 7.29 | 7.29 | 7.17 | 216837 |
| 1734930900 | 7.22 | 0.02 | 0.28 | 7.19 | 7.3 | 7.15 | 251405 |
| 1734671700 | 7.2 | 0.11 | 1.55 | 7.12 | 7.24 | 7.11 | 1045483 |
| 1734585300 | 7.09 | -0.12 | -1.66 | 7.11 | 7.17 | 7.01 | 968857 |
| 1734498900 | 7.21 | -0.06 | -0.83 | 7.26 | 7.29 | 7.19 | 772834 |
| 1734412500 | 7.27 | -0.2 | -2.68 | 7.32 | 7.32 | 7.18 | 592589 |
| 1734326100 | 7.47 | -0.09 | -1.19 | 7.58 | 7.58 | 7.44 | 1293013 |
| 1734066900 | 7.56 | 0.02 | 0.27 | 7.54 | 7.62 | 7.5 | 642257 |
| 1733980500 | 7.54 | -0.06 | -0.79 | 7.5 | 7.57 | 7.44 | 999306 |
| 1733894100 | 7.6 | 0.04 | 0.53 | 7.6 | 7.62 | 7.545 | 814833 |
| 1733807700 | 7.56 | 0.09 | 1.20 | 7.48 | 7.615 | 7.41 | 1062543 |
| 1733721300 | 7.47 | -0.09 | -1.19 | 7.56 | 7.56 | 7.43 | 1085495 |
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
