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 | 0.02 | 0.277777777778 | 7.2 | 7.48 | 7.08 | 30799 | 7.30019429 | DE |
| 4 | 0.26 | 3.73563218391 | 6.96 | 7.48 | 6.76 | 24515 | 7.09501893 | DE |
| 12 | 0.96 | 15.3354632588 | 6.26 | 7.48 | 6.12 | 20060 | 6.82699712 | DE |
| 26 | 1.6 | 28.4697508897 | 5.62 | 7.48 | 5.44 | 20337 | 6.36040043 | DE |
| 52 | 3.15 | 77.3955773956 | 4.07 | 7.48 | 4.03 | 17184 | 5.8829163 | DE |
| 156 | 3.3 | 84.1836734694 | 3.92 | 7.48 | 2.9 | 11885 | 4.84023572 | DE |
| 260 | 4.35 | 151.567944251 | 2.87 | 7.48 | 1.805 | 19088 | 3.93487686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 7.3 | 0.04 | 0.55 | 7.24 | 7.32 | 7.22 | 18187 |
| 1739984100 | 7.26 | -0.04 | -0.55 | 7.38 | 7.38 | 7.2 | 31012 |
| 1739897700 | 7.3 | -0.06 | -0.82 | 7.3 | 7.38 | 7.24 | 22332 |
| 1739811300 | 7.36 | 0 | 0.00 | 7.44 | 7.46 | 7.32 | 19001 |
| 1739552100 | 7.36 | 0.1 | 1.38 | 7.28 | 7.48 | 7.24 | 33963 |
| 1739465700 | 7.26 | 0.16 | 2.25 | 7.2 | 7.4 | 7.08 | 47686 |
| 1739379300 | 7.1 | -0.04 | -0.56 | 7.12 | 7.2 | 7 | 19386 |
| 1739292900 | 7.14 | 0 | 0.00 | 7.08 | 7.2 | 6.94 | 59950 |
| 1739206500 | 7.14 | 0.08 | 1.13 | 7.12 | 7.16 | 7.02 | 20941 |
| 1738947300 | 7.06 | 0.08 | 1.15 | 6.98 | 7.12 | 6.9 | 38377 |
| 1738860900 | 6.98 | 0.12 | 1.75 | 6.82 | 7 | 6.82 | 30189 |
| 1738774500 | 6.86 | -0.1 | -1.44 | 6.98 | 6.98 | 6.8 | 14806 |
| 1738688100 | 6.96 | 0.14 | 2.05 | 6.94 | 6.96 | 6.84 | 4818 |
| 1738601700 | 6.82 | -0.18 | -2.57 | 6.88 | 7 | 6.8 | 14186 |
| 1738342500 | 7 | 0.12 | 1.74 | 7 | 7.02 | 6.9 | 10896 |
| 1738256100 | 6.88 | 0 | 0.00 | 6.86 | 6.92 | 6.78 | 6646 |
| 1738169700 | 6.88 | -0.04 | -0.58 | 7 | 7 | 6.82 | 10762 |
| 1738083300 | 6.92 | 0 | 0.00 | 7.02 | 7.02 | 6.86 | 19795 |
| 1737996900 | 6.92 | 0 | 0.00 | 6.98 | 6.98 | 6.86 | 14143 |
| 1737737700 | 6.92 | -0.08 | -1.14 | 7.1 | 7.16 | 6.76 | 62253 |
| 1737651300 | 7 | 0.04 | 0.57 | 6.96 | 7.04 | 6.94 | 9150 |
| 1737564900 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1737478500 | 6.96 | 0 | 0.00 | 6.9 | 6.98 | 6.82 | 34326 |
| 1737392100 | 6.96 | 0.3 | 4.50 | 6.8 | 6.98 | 6.72 | 111310 |
| 1737132900 | 6.66 | -0.02 | -0.30 | 6.68 | 6.76 | 6.64 | 16576 |
| 1737046500 | 6.68 | -0.08 | -1.18 | 6.68 | 6.72 | 6.64 | 13341 |
| 1736960100 | 6.76 | 0 | 0.00 | 6.74 | 6.84 | 6.66 | 30846 |
| 1736873700 | 6.76 | 0.22 | 3.36 | 6.66 | 6.8 | 6.5 | 29589 |
| 1736787300 | 6.54 | -0.06 | -0.91 | 6.66 | 6.66 | 6.48 | 5462 |
| 1736528100 | 6.6 | -0.04 | -0.60 | 6.68 | 6.68 | 6.5599999 | 9511 |
| 1736441700 | 6.64 | 0.06 | 0.91 | 6.66 | 6.78 | 6.46 | 27019 |
| 1736355300 | 6.58 | 0 | 0.00 | 6.6 | 6.64 | 6.48 | 18283 |
| 1736268900 | 6.58 | -0.02 | -0.30 | 6.64 | 6.64 | 6.5 | 4912 |
| 1736182500 | 6.6 | 0 | 0.00 | 6.5 | 6.7 | 6.48 | 14525 |
| 1735923300 | 6.6 | 0.1 | 1.54 | 6.54 | 6.6 | 6.46 | 11734 |
| 1735836900 | 6.5 | -0.02 | -0.31 | 6.5199999 | 6.5599999 | 6.42 | 8869 |
| 1735577700 | 6.5199999 | 0.06 | 0.93 | 6.46 | 6.54 | 6.36 | 18457 |
| 1735318500 | 6.46 | 0.06 | 0.94 | 6.48 | 6.48 | 6.36 | 5759 |
| 1734972900 | 6.4 | 0.06 | 0.95 | 6.5 | 6.5 | 6.32 | 6709 |
| 1734713700 | 6.34 | -0.02 | -0.31 | 6.44 | 6.44 | 6.24 | 9661 |
| 1734627300 | 6.36 | 0.02 | 0.32 | 6.34 | 6.36 | 6.18 | 7209 |
| 1734540900 | 6.34 | 0 | 0.00 | 6.46 | 6.46 | 6.24 | 8113 |
| 1734454500 | 6.34 | -0.06 | -0.94 | 6.36 | 6.4 | 6.3 | 10705 |
| 1734368100 | 6.4 | -0.04 | -0.62 | 6.46 | 6.46 | 6.34 | 9239 |
| 1734108900 | 6.44 | -0.04 | -0.62 | 6.54 | 6.5599999 | 6.38 | 10510 |
| 1734022500 | 6.48 | 0.1 | 1.57 | 6.42 | 6.6 | 6.32 | 22018 |
| 1733936100 | 6.38 | -0.1 | -1.54 | 6.44 | 6.5 | 6.36 | 12317 |
| 1733849700 | 6.48 | 0.12 | 1.89 | 6.44 | 6.5599999 | 6.4 | 23580 |
| 1733763300 | 6.36 | 0.06 | 0.95 | 6.38 | 6.38 | 6.24 | 5634 |
| 1733504100 | 6.3 | 0.04 | 0.64 | 6.2 | 6.5 | 6.2 | 32342 |
| 1733417700 | 6.26 | -0.02 | -0.32 | 6.2 | 6.5 | 6.2 | 23611 |
| 1733331300 | 6.28 | -0.02 | -0.32 | 6.3 | 6.36 | 6.22 | 10824 |
| 1733244900 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 3209 |
| 1733158500 | 6.28 | 0.02 | 0.32 | 6.32 | 6.32 | 6.12 | 17330 |
| 1732899300 | 6.26 | 0.02 | 0.32 | 6.32 | 6.36 | 6.24 | 6790 |
| 1732812900 | 6.24 | -0.04 | -0.64 | 6.26 | 6.32 | 6.22 | 12619 |
| 1732726500 | 6.28 | -0.02 | -0.32 | 6.34 | 6.36 | 6.28 | 12410 |
| 1732640100 | 6.3 | -0.02 | -0.32 | 6.34 | 6.34 | 6.26 | 6347 |
| 1732553700 | 6.32 | 0.02 | 0.32 | 6.26 | 6.32 | 6.16 | 261917 |
| 1732294500 | 6.3 | 0.04 | 0.64 | 6.3 | 6.32 | 6.2 | 15737 |
| 1732208100 | 6.26 | -0.04 | -0.63 | 6.34 | 6.4 | 6.24 | 18607 |
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
