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 | -0.53 | -6.600249066 | 8.03 | 13.26 | 7.435 | 2366861 | 7.92186352 | DE |
| 4 | -0.62 | -7.6354679803 | 8.12 | 13.26 | 7.435 | 2925866 | 8.40533142 | DE |
| 12 | -0.2 | -2.5974025974 | 7.7 | 16.1 | 7.37 | 3343019 | 8.15869543 | DE |
| 26 | -2.4 | -24.2424242424 | 9.9 | 16.6 | 6.83 | 3447821 | 8.94068232 | DE |
| 52 | 6.33 | 541.025641026 | 1.17 | 18.5 | 0.95 | 5585995 | 5.24655573 | DE |
| 156 | 6.825 | 1011.11111111 | 0.675 | 18.5 | 0.515 | 13937772 | 1.41320811 | DE |
| 260 | 7.412 | 8422.72727273 | 0.088 | 18.5 | 0.035 | 14149206 | 1.05642575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 7.8 | 0 | 0.00 | 7.7 | 13.26 | 7.5 | 2319173 |
| 1740028500 | 7.8 | -0.18 | -2.26 | 7.89 | 9 | 7.676 | 2458498 |
| 1739942100 | 7.98 | 0.08 | 1.01 | 7.99 | 8.13 | 7.91 | 2451018 |
| 1739855700 | 7.9 | -0.31 | -3.78 | 8.33 | 8.35 | 7.875 | 2862309 |
| 1739769300 | 8.21 | -0.02 | -0.24 | 8.03 | 8.24 | 8 | 1743307 |
| 1739510100 | 8.23 | -0.02 | -0.24 | 8.27 | 8.42 | 8.22 | 1920756 |
| 1739423700 | 8.25 | -0.11 | -1.32 | 8.6 | 8.65 | 8.155 | 2369835 |
| 1739337300 | 8.36 | -0.2 | -2.34 | 8.45 | 8.66 | 8.34 | 1955465 |
| 1739250900 | 8.56 | -0.11 | -1.27 | 8.7 | 8.75 | 8.498 | 1671881 |
| 1739164500 | 8.67 | -0.04 | -0.46 | 8.73 | 8.81 | 8.616 | 2048349 |
| 1738905300 | 8.71 | -0.1 | -1.14 | 8.68 | 8.88 | 8.64 | 2248706 |
| 1738818900 | 8.81 | -0.14 | -1.56 | 8.88 | 8.93 | 8.69 | 2610393 |
| 1738732500 | 8.95 | 0.19 | 2.17 | 8.9 | 9.195 | 8.81 | 2829778 |
| 1738646100 | 8.76 | 0.19 | 2.22 | 8.76 | 8.895 | 8.471 | 3727695 |
| 1738559700 | 8.57 | -0.39 | -4.35 | 8.48 | 8.7769999 | 8.38 | 2533427 |
| 1738300500 | 8.96 | 0.4 | 4.67 | 8.63 | 9.03 | 8.57 | 5575654 |
| 1738214100 | 8.56 | 0.32 | 3.88 | 8.5 | 12 | 8.419 | 3057273 |
| 1738127700 | 8.24 | 0.14 | 1.73 | 8.45 | 8.48 | 8.22 | 3920865 |
| 1738041300 | 8.1 | -0.84 | -9.40 | 8.1199999 | 8.895 | 7.81 | 7287069 |
| 1737695700 | 8.94 | -0.22 | -2.40 | 9.1 | 9.1199999 | 8.885 | 3407451 |
| 1737609300 | 9.16 | 0.01 | 0.11 | 9.08 | 9.33 | 9.07 | 3739860 |
| 1737522900 | 9.15 | 0.82 | 9.84 | 8.78 | 9.345 | 8.474 | 6810938 |
| 1737436500 | 8.33 | -0.01 | -0.12 | 8.35 | 8.42 | 8.155 | 2670737 |
| 1737350100 | 8.34 | -0.25 | -2.91 | 8.48 | 8.74 | 8.31 | 2665197 |
| 1737090900 | 8.59 | 0.15 | 1.78 | 8.45 | 16.01 | 7.5 | 2950121 |
| 1737004500 | 8.44 | 0.1 | 1.20 | 8.55 | 11 | 8.33 | 1898526 |
| 1736918100 | 8.34 | -0.08 | -0.95 | 8.46 | 8.56 | 8.31 | 2225906 |
| 1736831700 | 8.42 | 0.2 | 2.43 | 8.25 | 8.45 | 7.798 | 2741572 |
| 1736745300 | 8.22 | 0.34 | 4.31 | 7.85 | 8.23 | 7.82 | 2878861 |
| 1736486100 | 7.88 | 0 | 0.00 | 7.86 | 7.98 | 7.66 | 3340781 |
| 1736399700 | 7.88 | -0.36 | -4.37 | 8.16 | 8.204 | 7.87 | 4379061 |
| 1736313300 | 8.24 | -0.39 | -4.52 | 8.3 | 8.5399999 | 8.16 | 5629702 |
| 1736226900 | 8.63 | -0.08 | -0.86 | 8.7 | 8.94 | 8.585 | 3578680 |
| 1736140500 | 8.705 | 0.43 | 5.13 | 8.47 | 8.8 | 8.41 | 4269694 |
| 1735881300 | 8.28 | 0.38 | 4.81 | 8.58 | 8.8699999 | 7.861 | 6314332 |
| 1735794900 | 7.9 | 0.34 | 4.50 | 7.59 | 8.01 | 7.46 | 5634910 |
| 1735617660 | 7.56 | 0.01 | 0.13 | 7.5 | 7.56 | 7.4 | 5574637 |
| 1735535700 | 7.55 | -0.12 | -1.56 | 7.72 | 7.91 | 7.53 | 6270473 |
| 1735276500 | 7.67 | 0.12 | 1.59 | 7.64 | 7.945 | 7.55 | 5574348 |
| 1735014060 | 7.55 | -0.32 | -4.07 | 7.82 | 7.97 | 7.46 | 2720558 |
| 1734930900 | 7.87 | 0.19 | 2.47 | 7.79 | 8.0399999 | 7.79 | 2349448 |
| 1734671700 | 7.68 | -0.13 | -1.66 | 7.79 | 16.1 | 7.5 | 5926239 |
| 1734585300 | 7.81 | 0.01 | 0.13 | 7.62 | 10.25 | 7.52 | 4897266 |
| 1734498900 | 7.8 | 0.32 | 4.28 | 7.5 | 8.045 | 7.45 | 3395692 |
| 1734412500 | 7.48 | -0.16 | -2.09 | 7.44 | 7.645 | 7.37 | 2676368 |
| 1734326100 | 7.64 | -0.37 | -4.62 | 7.73 | 7.73 | 7.49 | 2993260 |
| 1734066900 | 8.01 | 0.42 | 5.53 | 7.5 | 8.1 | 7.4 | 3897604 |
| 1733980500 | 7.59 | 0.03 | 0.40 | 7.62 | 14 | 7.57 | 1856101 |
| 1733894100 | 7.56 | -0.09 | -1.18 | 7.67 | 7.79 | 7.56 | 1736790 |
| 1733807700 | 7.65 | 0.16 | 2.14 | 7.42 | 7.84 | 7.42 | 2258541 |
| 1733721300 | 7.49 | -0.14 | -1.83 | 7.58 | 7.63 | 7.44 | 2061166 |
| 1733462100 | 7.63 | 0.11 | 1.46 | 7.7 | 7.825 | 7.58 | 2078333 |
| 1733375700 | 7.52 | -0.18 | -2.34 | 7.73 | 11 | 7.52 | 2424412 |
| 1733289300 | 7.7 | -0.07 | -0.90 | 7.84 | 7.96 | 7.55 | 2185369 |
| 1733202900 | 7.77 | 0.07 | 0.91 | 7.63 | 7.85 | 7.59 | 3144331 |
| 1733116500 | 7.7 | 0.14 | 1.85 | 7.7 | 7.74 | 7.54 | 2460360 |
| 1732857300 | 7.56 | -0.24 | -3.08 | 7.76 | 7.82 | 7.52 | 3352164 |
| 1732770900 | 7.8 | -0.33 | -4.06 | 8.15 | 8.16 | 7.79 | 2745156 |
| 1732684500 | 8.13 | -0.13 | -1.51 | 8.22 | 8.31 | 8.125 | 2652505 |
| 1732598100 | 8.255 | -0.08 | -0.90 | 8.21 | 8.35 | 8.16 | 2389569 |
| 1732511700 | 8.33 | 0.14 | 1.71 | 8.3 | 8.45 | 8.21 | 3701006 |
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
