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 | -0.405 | -5.34653465347 | 7.575 | 7.575 | 7.095 | 73997 | 7.27198259 | DE |
| 4 | -1.205 | -14.3880597015 | 8.375 | 8.46 | 7.095 | 120851 | 7.52512035 | DE |
| 12 | -2.31 | -24.3670886076 | 9.48 | 9.48 | 7.095 | 115170 | 8.15634269 | DE |
| 26 | -5.13 | -41.7073170732 | 12.3 | 12.71 | 7.095 | 91848 | 9.05716068 | DE |
| 52 | -4.15 | -36.6607773852 | 11.32 | 13.2 | 7.095 | 90342 | 10.46629122 | DE |
| 156 | -17.75 | -71.227929374 | 24.92 | 25.3 | 7.095 | 90875 | 13.50108417 | DE |
| 260 | -5.73 | -44.4186046512 | 12.9 | 34.14 | 6.625 | 119070 | 15.52532058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 7.285 | -0.08 | -1.02 | 7.45 | 7.45 | 7.185 | 40525 |
| 1731689700 | 7.36 | -0.07 | -0.94 | 7.425 | 7.475 | 7.32 | 43765 |
| 1731603300 | 7.43 | 0.29 | 4.06 | 7.12 | 7.43 | 7.11 | 78848 |
| 1731516900 | 7.14 | -0.1 | -1.38 | 7.185 | 7.235 | 7.095 | 102235 |
| 1731430500 | 7.24 | -0.34 | -4.49 | 7.575 | 7.575 | 7.24 | 104611 |
| 1731344100 | 7.58 | 0.15 | 2.02 | 7.505 | 7.625 | 7.475 | 210781 |
| 1731084900 | 7.43 | -0.07 | -0.93 | 7.485 | 7.53 | 7.31 | 270253 |
| 1730998500 | 7.5 | 0.21 | 2.88 | 7.29 | 7.6 | 7.29 | 289985 |
| 1730912100 | 7.29 | -0.03 | -0.41 | 7.285 | 7.45 | 7.225 | 244172 |
| 1730825700 | 7.32 | 0.02 | 0.27 | 7.3 | 7.415 | 7.29 | 187645 |
| 1730739300 | 7.3 | -0.5 | -6.41 | 7.78 | 7.78 | 7.3 | 247436 |
| 1730480100 | 7.8 | -0.01 | -0.13 | 7.78 | 7.81 | 7.7 | 81793 |
| 1730393700 | 7.81 | -0.02 | -0.26 | 7.8 | 7.89 | 7.755 | 50246 |
| 1730307300 | 7.83 | -0.08 | -1.01 | 7.96 | 7.96 | 7.77 | 105718 |
| 1730220900 | 7.91 | -0.12 | -1.49 | 8.03 | 8.135 | 7.86 | 76168 |
| 1730134500 | 8.03 | -0.22 | -2.61 | 8.375 | 8.46 | 7.88 | 128462 |
| 1729871700 | 8.2449999 | 0.09 | 1.10 | 8.24 | 8.3 | 8.1199999 | 61543 |
| 1729785300 | 8.155 | 0.03 | 0.37 | 8.095 | 8.215 | 8.09 | 31214 |
| 1729698900 | 8.125 | -0.12 | -1.46 | 8.16 | 8.2899999 | 8.115 | 40403 |
| 1729612500 | 8.2449999 | -0.02 | -0.18 | 8.375 | 8.375 | 8.195 | 21225 |
| 1729526100 | 8.26 | -0.15 | -1.78 | 8.425 | 8.55 | 8.23 | 79611 |
| 1729266900 | 8.41 | 0.08 | 0.96 | 8.39 | 8.525 | 8.39 | 45571 |
| 1729180500 | 8.33 | 0.11 | 1.28 | 8.22 | 8.475 | 8.2 | 61882 |
| 1729094100 | 8.225 | -0.02 | -0.24 | 8.2 | 8.26 | 8.1199999 | 45496 |
| 1729007700 | 8.2449999 | -0.16 | -1.85 | 8.49 | 8.49 | 8.215 | 91780 |
| 1728921300 | 8.4 | 0.01 | 0.06 | 8.31 | 8.4949999 | 8.3 | 99372 |
| 1728662100 | 8.395 | -0.14 | -1.58 | 8.625 | 8.78 | 8.39 | 183779 |
| 1728575700 | 8.53 | -0.26 | -2.90 | 8.85 | 8.85 | 8.38 | 311308 |
| 1728489300 | 8.785 | 0.07 | 0.86 | 8.8 | 8.8699999 | 8.69 | 81591 |
| 1728402900 | 8.71 | -0.09 | -1.02 | 8.8699999 | 8.8699999 | 8.63 | 45694 |
| 1728316500 | 8.8 | 0 | 0.00 | 8.69 | 8.8699999 | 8.58 | 113635 |
| 1728057300 | 8.8 | 0.21 | 2.44 | 8.595 | 8.875 | 8.595 | 135272 |
| 1727970900 | 8.59 | -0.13 | -1.49 | 8.76 | 8.81 | 8.4949999 | 135692 |
| 1727884500 | 8.72 | 0.16 | 1.81 | 8.605 | 8.72 | 8.535 | 108273 |
| 1727798100 | 8.565 | -0.12 | -1.38 | 8.57 | 8.755 | 8.555 | 69253 |
| 1727711700 | 8.685 | -0.16 | -1.75 | 8.775 | 8.81 | 8.585 | 59296 |
| 1727452500 | 8.84 | 0.2 | 2.26 | 8.72 | 8.905 | 8.71 | 102058 |
| 1727366100 | 8.645 | 0.36 | 4.35 | 8.41 | 8.725 | 8.405 | 80477 |
| 1727279700 | 8.285 | -0.11 | -1.31 | 8.39 | 8.44 | 8.275 | 23923 |
| 1727193300 | 8.395 | 0.01 | 0.12 | 8.35 | 8.49 | 8.35 | 91658 |
| 1727106900 | 8.385 | 0.06 | 0.72 | 8.46 | 8.46 | 8.25 | 42195 |
| 1726847700 | 8.325 | -0.33 | -3.76 | 8.59 | 8.625 | 8.325 | 457395 |
| 1726761300 | 8.65 | 0.16 | 1.82 | 8.51 | 8.7 | 8.51 | 68611 |
| 1726674900 | 8.4949999 | 0.02 | 0.24 | 8.465 | 8.52 | 8.36 | 44408 |
| 1726588500 | 8.475 | 0.14 | 1.68 | 8.33 | 8.52 | 8.295 | 60628 |
| 1726502100 | 8.335 | 0.03 | 0.30 | 8.295 | 8.42 | 8.19 | 103437 |
| 1726242900 | 8.31 | 0.22 | 2.66 | 8.155 | 8.355 | 8.055 | 73081 |
| 1726156500 | 8.095 | 0.04 | 0.43 | 8.14 | 8.25 | 8.03 | 131349 |
| 1726070100 | 8.06 | -0.09 | -1.10 | 8.115 | 8.23 | 8.01 | 149113 |
| 1725983700 | 8.15 | -0.02 | -0.24 | 8.19 | 8.24 | 8.02 | 180614 |
| 1725897300 | 8.17 | -0.06 | -0.67 | 8.295 | 8.31 | 8.13 | 119545 |
| 1725638100 | 8.225 | -0.28 | -3.24 | 8.4 | 8.53 | 8.215 | 101725 |
| 1725551700 | 8.5 | -0.01 | -0.06 | 8.385 | 8.655 | 8.385 | 47727 |
| 1725465300 | 8.505 | 0.02 | 0.24 | 8.42 | 8.57 | 8.36 | 101103 |
| 1725378900 | 8.485 | -0.27 | -3.03 | 8.75 | 8.75 | 8.445 | 198723 |
| 1725292500 | 8.75 | -0.15 | -1.63 | 8.97 | 8.97 | 8.66 | 136927 |
| 1725033300 | 8.895 | 0.04 | 0.40 | 8.95 | 8.96 | 8.81 | 114658 |
| 1724946900 | 8.86 | 0 | 0.00 | 8.76 | 8.925 | 8.635 | 134507 |
| 1724860500 | 8.86 | -0.43 | -4.63 | 9.27 | 9.27 | 8.795 | 221095 |
| 1724774100 | 9.2899999 | 0.01 | 0.11 | 9.48 | 9.48 | 9.22 | 40709 |
| 1724687700 | 9.28 | -0.1 | -1.01 | 9.485 | 9.485 | 9.2 | 86725 |
| 1724428500 | 9.375 | 0.12 | 1.30 | 9.28 | 9.425 | 9.21 | 31556 |
| 1724342100 | 9.255 | -0.04 | -0.38 | 9.32 | 9.32 | 9.205 | 71293 |
| 1724255700 | 9.2899999 | 0.08 | 0.92 | 9.285 | 9.335 | 9.13 | 97322 |
| 1724169300 | 9.205 | -0.12 | -1.23 | 9.535 | 9.535 | 9.1199999 | 120897 |
| 1724082900 | 9.32 | 0.34 | 3.73 | 9.19 | 9.34 | 9.115 | 92703 |
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
