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 | -0.36 | -4.74308300395 | 7.59 | 7.9 | 6.84 | 68561 | 7.60712766 | DE |
| 4 | -0.35 | -4.61741424802 | 7.58 | 8.15 | 6.84 | 51115 | 7.60093129 | DE |
| 12 | 0.25 | 3.58166189112 | 6.98 | 8.35 | 6.45 | 64022 | 7.61593674 | DE |
| 26 | 0.43 | 6.32352941176 | 6.8 | 8.35 | 6.24 | 59106 | 7.17184659 | DE |
| 52 | -0.02 | -0.275862068966 | 7.25 | 8.76 | 6.24 | 60363 | 7.33316622 | DE |
| 156 | -0.72 | -9.05660377358 | 7.95 | 10.47 | 6.24 | 91139 | 7.98117918 | DE |
| 260 | 0.03 | 0.416666666667 | 7.2 | 10.47 | 6.24 | 97732 | 7.92503046 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 7.17 | -0.21 | -2.85 | 7.43 | 7.43 | 7.12 | 27701 |
| 1732079700 | 7.38 | -0.24 | -3.15 | 7.63 | 7.63 | 7.34 | 35466 |
| 1731993300 | 7.62 | -0.08 | -1.04 | 7.71 | 7.72 | 7.545 | 133012 |
| 1731906900 | 7.7 | 0.24 | 3.22 | 7.47 | 7.72 | 7.45 | 118113 |
| 1731647700 | 7.46 | -0.27 | -3.49 | 7.9 | 7.9 | 7.34 | 42716 |
| 1731561300 | 7.73 | 0.15 | 1.98 | 7.59 | 7.73 | 7.5 | 13497 |
| 1731474900 | 7.58 | -0.36 | -4.53 | 7.95 | 7.95 | 7.58 | 18635 |
| 1731388500 | 7.94 | 0.26 | 3.39 | 7.62 | 7.945 | 7.57 | 34941 |
| 1731302100 | 7.68 | -0.19 | -2.41 | 7.65 | 7.82 | 7.36 | 14942 |
| 1731042900 | 7.87 | -0.14 | -1.75 | 7.94 | 8.15 | 7.86 | 18957 |
| 1730956500 | 8.01 | 0.21 | 2.69 | 7.77 | 8.09 | 7.77 | 54520 |
| 1730870100 | 7.8 | 0.26 | 3.38 | 7.54 | 7.95 | 7.54 | 66603 |
| 1730783700 | 7.545 | -0.03 | -0.33 | 7.555 | 7.62 | 7.5 | 31803 |
| 1730697300 | 7.57 | -0.02 | -0.26 | 7.5 | 7.76 | 7.45 | 27952 |
| 1730438100 | 7.59 | 0.2 | 2.71 | 7.64 | 7.79 | 7.34 | 86810 |
| 1730351700 | 7.39 | -0.06 | -0.81 | 7.51 | 7.51 | 7.34 | 21412 |
| 1730265300 | 7.45 | 0.02 | 0.27 | 7.66 | 7.66 | 7.34 | 135748 |
| 1730178900 | 7.43 | -0.18 | -2.37 | 7.57 | 7.59 | 7.22 | 52723 |
| 1730092500 | 7.61 | 0.27 | 3.68 | 7.39 | 7.73 | 7.39 | 21977 |
| 1729833300 | 7.34 | -0.12 | -1.54 | 7.51 | 7.59 | 7.31 | 39298 |
| 1729746900 | 7.455 | -0.23 | -2.93 | 7.58 | 7.695 | 7.44 | 53179 |
| 1729660500 | 7.68 | -0.45 | -5.54 | 8.24 | 8.24 | 7.68 | 33170 |
| 1729574100 | 8.13 | -0.03 | -0.37 | 8.07 | 8.14 | 7.85 | 28052 |
| 1729487700 | 8.16 | 0.02 | 0.25 | 7.96 | 8.25 | 7.96 | 124118 |
| 1729228500 | 8.14 | 0.05 | 0.62 | 8.09 | 8.2 | 7.82 | 222956 |
| 1729142100 | 8.09 | 0.2 | 2.53 | 7.6 | 8.25 | 7.6 | 60847 |
| 1729055700 | 7.89 | -0.34 | -4.13 | 8.09 | 8.2 | 7.77 | 84307 |
| 1728969300 | 8.23 | 0.13 | 1.60 | 8.19 | 8.3 | 8.03 | 45947 |
| 1728882900 | 8.1 | 0.07 | 0.87 | 8.05 | 8.2 | 7.89 | 31497 |
| 1728623700 | 8.03 | 0.06 | 0.75 | 7.93 | 8.055 | 7.93 | 45705 |
| 1728537300 | 7.97 | -0.27 | -3.28 | 8.2 | 8.22 | 7.955 | 41538 |
| 1728450900 | 8.24 | 0.35 | 4.44 | 7.93 | 8.35 | 7.92 | 45416 |
| 1728364500 | 7.89 | 0.15 | 1.94 | 7.66 | 7.94 | 7.66 | 33955 |
| 1728278100 | 7.74 | 0.28 | 3.75 | 7.61 | 7.885 | 7.49 | 42275 |
| 1728022500 | 7.46 | -0.26 | -3.37 | 7.69 | 7.79 | 7.43 | 41010 |
| 1727936100 | 7.72 | 0.32 | 4.25 | 7.47 | 7.83 | 7.34 | 58406 |
| 1727849700 | 7.405 | -0.13 | -1.66 | 7.45 | 7.52 | 7.36 | 69549 |
| 1727763300 | 7.53 | -0.16 | -2.08 | 7.63 | 7.69 | 7.51 | 29585 |
| 1727676900 | 7.69 | 0.19 | 2.53 | 7.51 | 7.69 | 7.48 | 23109 |
| 1727417700 | 7.5 | -0.09 | -1.19 | 7.61 | 7.66 | 7.48 | 23363 |
| 1727331300 | 7.59 | -0.09 | -1.17 | 7.59 | 7.64 | 7.47 | 41500 |
| 1727244900 | 7.68 | -0.1 | -1.29 | 7.76 | 7.81 | 7.5 | 10497 |
| 1727158500 | 7.78 | 0.23 | 3.05 | 7.52 | 7.8 | 7.5 | 40725 |
| 1727072100 | 7.55 | -0.08 | -1.05 | 7.75 | 7.75 | 7.45 | 18136 |
| 1726812900 | 7.63 | 0.27 | 3.67 | 7.38 | 7.66 | 7.31 | 556991 |
| 1726726500 | 7.36 | -0.07 | -0.94 | 7.43 | 7.55 | 7.33 | 52510 |
| 1726640100 | 7.43 | -0.11 | -1.46 | 7.57 | 7.59 | 7.39 | 41109 |
| 1726553700 | 7.54 | -0.18 | -2.33 | 7.66 | 7.78 | 7.5 | 65702 |
| 1726467300 | 7.72 | -0.02 | -0.19 | 7.65 | 7.84 | 7.63 | 55144 |
| 1726208100 | 7.735 | 0.14 | 1.78 | 7.61 | 7.76 | 7.61 | 59586 |
| 1726121700 | 7.6 | 0.13 | 1.74 | 7.35 | 7.665 | 7.34 | 70796 |
| 1726035300 | 7.47 | 0.25 | 3.46 | 7.22 | 7.49 | 7.21 | 80528 |
| 1725948900 | 7.22 | 0.07 | 0.98 | 7.11 | 7.3 | 7.11 | 64041 |
| 1725862500 | 7.15 | 0.1 | 1.42 | 6.87 | 7.22 | 6.87 | 43599 |
| 1725603300 | 7.05 | -0.14 | -1.95 | 7.14 | 7.22 | 7.01 | 32973 |
| 1725516900 | 7.19 | -0.17 | -2.31 | 7.29 | 7.29 | 7.14 | 55045 |
| 1725430500 | 7.36 | 0.16 | 2.22 | 6.97 | 7.39 | 6.97 | 80829 |
| 1725344100 | 7.2 | -0.08 | -1.10 | 7.11 | 7.3 | 7.07 | 59594 |
| 1725257700 | 7.28 | 0.23 | 3.26 | 7.24 | 7.38 | 7.17 | 93596 |
| 1724998500 | 7.05 | 0.58 | 8.96 | 6.75 | 7.05 | 6.51 | 152071 |
| 1724912100 | 6.47 | -0.36 | -5.27 | 6.98 | 6.98 | 6.45 | 75726 |
| 1724825700 | 6.83 | -0.2 | -2.84 | 6.76 | 6.88 | 6.58 | 50297 |
| 1724739300 | 7.03 | 0.03 | 0.43 | 7.01 | 7.11 | 7 | 22511 |
| 1724652900 | 7 | -0.21 | -2.91 | 7.23 | 7.23 | 7 | 31826 |
| 1724393700 | 7.21 | -0.08 | -1.03 | 7.33 | 7.415 | 7.2 | 41330 |
| 1724307300 | 7.285 | 0.09 | 1.18 | 7.22 | 7.35 | 7.21 | 24240 |
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
Premium
