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 | 1.25 | 13.5869565217 | 9.2 | 11.09 | 9.08 | 48586 | 10.35956893 | DE |
| 4 | 1.7 | 19.4285714286 | 8.75 | 11.09 | 8.58 | 25386 | 9.61419511 | DE |
| 12 | 1.54 | 17.2839506173 | 8.91 | 11.09 | 8.3 | 14098 | 9.30264607 | DE |
| 26 | 1.82 | 21.0892236385 | 8.63 | 11.09 | 7.85 | 14752 | 9.00655458 | DE |
| 52 | 3.43 | 48.8603988604 | 7.02 | 11.09 | 6.48 | 15508 | 8.23130844 | DE |
| 156 | 2.3 | 28.2208588957 | 8.15 | 11.09 | 5.29 | 12124 | 7.22771631 | DE |
| 260 | 4.3 | 69.918699187 | 6.15 | 11.09 | 3 | 12703 | 6.62047463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 10.76 | -0.04 | -0.37 | 10.95 | 10.96 | 10.38 | 13625 |
| 1740114900 | 10.8 | 0.06 | 0.56 | 10.75 | 11.09 | 10.61 | 45814 |
| 1740028500 | 10.74 | 0.6 | 5.92 | 10.7 | 10.74 | 10.25 | 62282 |
| 1739942100 | 10.14 | 0.03 | 0.30 | 10.3 | 10.32 | 10.11 | 6980 |
| 1739855700 | 10.11 | 0.11 | 1.10 | 10.05 | 10.5 | 10.05 | 33024 |
| 1739769300 | 10 | 0.97 | 10.74 | 9.2 | 10.2 | 9.08 | 94829 |
| 1739510100 | 9.03 | 0.21 | 2.38 | 8.85 | 9.19 | 8.85 | 23641 |
| 1739423700 | 8.82 | 0.03 | 0.34 | 8.86 | 9.0399999 | 8.82 | 3128 |
| 1739337300 | 8.7899999 | 0.09 | 1.03 | 8.72 | 8.7899999 | 8.59 | 32631 |
| 1739250900 | 8.7 | -0.25 | -2.79 | 9 | 9 | 8.58 | 7368 |
| 1739164500 | 8.95 | 0.01 | 0.11 | 8.93 | 8.95 | 8.8699999 | 9619 |
| 1738905300 | 8.94 | -0.06 | -0.67 | 8.99 | 9 | 8.85 | 10172 |
| 1738818900 | 9 | 0.13 | 1.47 | 9 | 9 | 8.84 | 19264 |
| 1738732500 | 8.8699999 | 0.01 | 0.11 | 9 | 9 | 8.85 | 13303 |
| 1738646100 | 8.86 | -0.04 | -0.45 | 9.025 | 9.17 | 8.86 | 26077 |
| 1738559700 | 8.9 | -0.1 | -1.11 | 9.06 | 9.06 | 8.83 | 6764 |
| 1738300500 | 9 | 0 | 0.00 | 8.8 | 9.06 | 8.8 | 17826 |
| 1738214100 | 9 | 0.18 | 2.04 | 8.99 | 9 | 8.97 | 1174 |
| 1738127700 | 8.82 | 0.16 | 1.85 | 8.715 | 9.03 | 8.69 | 33161 |
| 1738041300 | 8.66 | 0.06 | 0.70 | 8.75 | 8.75 | 8.6199999 | 35281 |
| 1737695700 | 8.6 | -0.1 | -1.15 | 8.72 | 8.75 | 8.57 | 7336 |
| 1737609300 | 8.7 | 0.05 | 0.58 | 8.68 | 8.75 | 8.65 | 22945 |
| 1737522900 | 8.65 | -0.05 | -0.57 | 8.6 | 8.75 | 8.56 | 19981 |
| 1737436500 | 8.7 | 0.07 | 0.81 | 8.7 | 8.7 | 8.7 | 64 |
| 1737350100 | 8.63 | -0.32 | -3.58 | 9 | 9 | 8.51 | 12645 |
| 1737090900 | 8.95 | 0.12 | 1.36 | 8.98 | 9.02 | 8.9 | 19835 |
| 1737004500 | 8.83 | 0.03 | 0.34 | 8.81 | 8.99 | 8.81 | 25438 |
| 1736918100 | 8.8 | 0 | 0.00 | 8.75 | 8.86 | 8.75 | 8844 |
| 1736831700 | 8.8 | 0 | 0.00 | 8.8 | 8.805 | 8.8 | 1268 |
| 1736745300 | 8.8 | 0 | 0.00 | 8.81 | 8.96 | 8.8 | 7455 |
| 1736486100 | 8.8 | -0.04 | -0.45 | 9.02 | 9.02 | 8.8 | 295 |
| 1736399700 | 8.84 | 0.04 | 0.45 | 8.8 | 9.03 | 8.6199999 | 9135 |
| 1736313300 | 8.8 | 0.1 | 1.15 | 8.89 | 8.91 | 8.7 | 6545 |
| 1736226900 | 8.7 | 0 | 0.00 | 8.775 | 8.85 | 8.7 | 1931 |
| 1736140500 | 8.7 | 0.05 | 0.58 | 8.99 | 9.08 | 8.65 | 17918 |
| 1735881300 | 8.65 | -0.01 | -0.12 | 8.55 | 8.73 | 8.53 | 3692 |
| 1735794900 | 8.66 | -0.04 | -0.46 | 8.73 | 8.73 | 8.65 | 9953 |
| 1735617660 | 8.7 | -0.15 | -1.69 | 8.7 | 8.7 | 8.7 | 900 |
| 1735535700 | 8.85 | -0.05 | -0.56 | 8.9 | 8.9 | 8.81 | 143 |
| 1735276500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 530 |
| 1735014060 | 8.9 | 0.29 | 3.37 | 8.89 | 8.9 | 8.845 | 10049 |
| 1734930900 | 8.61 | -0.27 | -3.04 | 8.89 | 8.89 | 8.53 | 873 |
| 1734671700 | 8.88 | -0.22 | -2.42 | 8.98 | 8.98 | 8.8 | 7669 |
| 1734585300 | 9.1 | 0.2 | 2.25 | 9 | 9.15 | 9 | 5367 |
| 1734498900 | 8.9 | 0.51 | 6.08 | 8.875 | 9 | 8.8 | 1061 |
| 1734412500 | 8.39 | -0.52 | -5.84 | 8.9 | 8.9 | 8.3 | 19974 |
| 1734326100 | 8.91 | 0.01 | 0.11 | 8.85 | 8.91 | 8.85 | 6579 |
| 1734066900 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 145 |
| 1733980500 | 8.9 | 0.04 | 0.45 | 8.9 | 9.02 | 8.9 | 3336 |
| 1733894100 | 8.86 | -0.05 | -0.56 | 8.88 | 8.97 | 8.85 | 5008 |
| 1733807700 | 8.91 | 0.02 | 0.22 | 8.93 | 8.93 | 8.86 | 7202 |
| 1733721300 | 8.89 | -0.05 | -0.56 | 8.9 | 8.94 | 8.86 | 3937 |
| 1733462100 | 8.94 | -0.06 | -0.67 | 9 | 9 | 8.94 | 390 |
| 1733375700 | 9 | 0.04 | 0.45 | 8.94 | 9 | 8.88 | 579 |
| 1733289300 | 8.96 | -0.12 | -1.32 | 9.05 | 9.09 | 8.95 | 1901 |
| 1733202900 | 9.08 | 0.04 | 0.44 | 9.15 | 9.25 | 9.05 | 35560 |
| 1733116500 | 9.0399999 | 0.14 | 1.57 | 8.91 | 9.09 | 8.91 | 20670 |
| 1732857300 | 8.9 | -0.04 | -0.45 | 8.93 | 8.93 | 8.9 | 267 |
| 1732770900 | 8.94 | 0.04 | 0.45 | 8.9 | 8.94 | 8.9 | 367 |
| 1732684500 | 8.9 | -0.01 | -0.11 | 8.94 | 8.94 | 8.89 | 3199 |
| 1732598100 | 8.91 | -0.02 | -0.22 | 8.86 | 8.91 | 8.85 | 7310 |
| 1732511700 | 8.93 | -0.05 | -0.56 | 8.95 | 8.95 | 8.86 | 3110 |
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
