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 | -0.32 | -3.58744394619 | 8.92 | 8.975 | 8.6 | 2712 | 8.85795231 | DE |
| 4 | -0.49 | -5.39053905391 | 9.09 | 9.18 | 8.6 | 50848 | 9.04419559 | DE |
| 12 | 0.649 | 8.16249528361 | 7.951 | 9.286 | 7.9 | 23426 | 8.91970233 | DE |
| 26 | 0.6 | 7.5 | 8 | 9.286 | 7.9 | 14406 | 8.89084445 | DE |
| 52 | 0.189 | 2.2470574248 | 8.411 | 9.286 | 7.474 | 13472 | 8.84321852 | DE |
| 156 | 0.6 | 7.5 | 8 | 12.196 | 7.3 | 6149 | 8.52152195 | DE |
| 260 | -2.238 | -20.6495663407 | 10.838 | 12.196 | 7.3 | 3923 | 8.84776622 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 8.8 | 0.07 | 0.76 | 8.8 | 8.8 | 8.8 | 350 |
| 1734627300 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1734540900 | 8.734 | 0 | 0.00 | 8.734 | 8.734 | 8.734 | 0 |
| 1734454500 | 8.734 | -0.17 | -1.87 | 8.789 | 8.789 | 8.734 | 1850 |
| 1734368100 | 8.9 | 0 | 0.00 | 8.92 | 8.975 | 8.9 | 5936 |
| 1734108900 | 8.9 | -0.15 | -1.66 | 8.99 | 8.99 | 8.9 | 5450 |
| 1734022500 | 9.05 | -0.05 | -0.55 | 9.18 | 9.18 | 9.05 | 336000 |
| 1733936100 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733849700 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733763300 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733504100 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733417700 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733331300 | 9.1 | 0.01 | 0.11 | 9.1 | 9.1 | 9.1 | 6000 |
| 1733244900 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1733158500 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1732899300 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1732812900 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1732726500 | 9.09 | 0.29 | 3.31 | 9.09 | 9.09 | 9.09 | 350 |
| 1732640100 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1732553700 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1732294500 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1732208100 | 8.799 | 0 | 0.00 | 8.799 | 8.799 | 8.799 | 0 |
| 1732121700 | 8.799 | -0.05 | -0.58 | 8.8 | 8.8 | 8.799 | 6500 |
| 1732035300 | 8.85 | -0.05 | -0.56 | 8.85 | 8.85 | 8.85 | 6281 |
| 1731948900 | 8.9 | 0 | 0.00 | 8.901 | 8.901 | 8.9 | 4000 |
| 1731689700 | 8.9 | -0.12 | -1.33 | 9 | 9 | 8.9 | 26594 |
| 1731603300 | 9.02 | 0.02 | 0.22 | 9.1 | 9.1 | 9.02 | 6600 |
| 1731516900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731430500 | 9 | -0.1 | -1.10 | 9.2 | 9.286 | 9 | 30021 |
| 1731344100 | 9.1 | 0.1 | 1.16 | 9.1 | 9.1 | 9.1 | 1650 |
| 1731084900 | 8.996 | 0 | 0.00 | 8.996 | 8.996 | 8.996 | 0 |
| 1730998500 | 8.996 | 0 | 0.00 | 8.996 | 8.996 | 8.996 | 0 |
| 1730912100 | 8.996 | -0.2 | -2.21 | 8.802 | 8.996 | 8.802 | 700 |
| 1730825700 | 9.199 | 0 | 0.00 | 9.199 | 9.199 | 9.199 | 0 |
| 1730739300 | 9.199 | 0 | 0.00 | 9.199 | 9.199 | 9.199 | 0 |
| 1730480100 | 9.199 | 0 | 0.00 | 9.199 | 9.199 | 9.199 | 0 |
| 1730393700 | 9.199 | 0 | 0.00 | 9.199 | 9.199 | 9.199 | 0 |
| 1730307300 | 9.199 | 0.01 | 0.11 | 9.096 | 9.199 | 9.096 | 5910 |
| 1730220900 | 9.189 | 0.6 | 7.04 | 8.6 | 9.189 | 8.3 | 12840 |
| 1730130900 | 8.585 | 0 | 0.00 | 8.585 | 8.585 | 8.585 | 0 |
| 1729871700 | 8.585 | 0 | 0.00 | 8.585 | 8.585 | 8.585 | 0 |
| 1729785300 | 8.585 | 0 | 0.00 | 8.585 | 8.585 | 8.585 | 0 |
| 1729698900 | 8.585 | 0 | 0.00 | 8.585 | 8.585 | 8.585 | 0 |
| 1729612500 | 8.585 | 0 | 0.00 | 8.585 | 8.585 | 8.585 | 0 |
| 1729526100 | 8.585 | 0.04 | 0.41 | 8.4 | 8.585 | 8.4 | 400 |
| 1729266900 | 8.55 | 0.12 | 1.41 | 8.55 | 8.55 | 8.55 | 8800 |
| 1729180500 | 8.4309999 | 0 | 0.00 | 8.4309999 | 8.4309999 | 8.4309999 | 0 |
| 1729094100 | 8.4309999 | 0 | 0.00 | 8.4309999 | 8.4309999 | 8.4309999 | 0 |
| 1729007700 | 8.4309999 | 0 | 0.00 | 8.4309999 | 8.4309999 | 8.4309999 | 0 |
| 1728921300 | 8.4309999 | 0 | 0.00 | 8.4309999 | 8.4309999 | 8.4309999 | 0 |
| 1728662100 | 8.4309999 | 0 | 0.00 | 8.4309999 | 8.4309999 | 8.4309999 | 0 |
| 1728575700 | 8.4309999 | 0.18 | 2.13 | 8.33 | 8.4309999 | 8.146 | 6490 |
| 1728489300 | 8.255 | 0.08 | 0.97 | 8.278 | 9 | 8 | 62050 |
| 1728402900 | 8.176 | 0.23 | 2.83 | 7.9 | 8.176 | 7.9 | 3020 |
| 1728316500 | 7.951 | -0.15 | -1.82 | 7.951 | 7.951 | 7.951 | 1000 |
| 1728057300 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1727970900 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1727884500 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1727798100 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1727711700 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1727452500 | 8.098 | 0.05 | 0.60 | 8.099 | 8.278 | 8.098 | 1250 |
| 1727366100 | 8.05 | 0.13 | 1.58 | 8.05 | 8.05 | 8.05 | 300 |
| 1727279700 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1727193300 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 425 |
| 1727106900 | 7.925 | -0.08 | -0.94 | 7.925 | 7.925 | 7.925 | 500 |
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
