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 | -0.18 | -2.44565217391 | 7.36 | 7.36 | 7.1 | 5832 | 7.19964199 | DE |
| 4 | -0.28 | -3.75335120643 | 7.46 | 8.12 | 7.1 | 5530 | 7.50282882 | DE |
| 12 | -1.18 | -14.1148325359 | 8.36 | 8.5 | 7.1 | 5381 | 7.7762288 | DE |
| 26 | -1.92 | -21.0989010989 | 9.1 | 9.1 | 7.1 | 4983 | 8.18418906 | DE |
| 52 | -1.66 | -18.778280543 | 8.84 | 9.62 | 7.1 | 5778 | 8.46535129 | DE |
| 156 | -6.67 | -48.1588447653 | 13.85 | 13.85 | 7.1 | 8971 | 8.85644377 | DE |
| 260 | -5.12 | -41.6260162602 | 12.3 | 19 | 7.1 | 11378 | 11.45719933 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737478500 | 7.16 | -0.06 | -0.83 | 7.36 | 7.36 | 7.14 | 2625 |
| 1737392100 | 7.22 | 0.02 | 0.28 | 7.22 | 7.26 | 7.22 | 1052 |
| 1737132900 | 7.2 | 0.08 | 1.12 | 7.3 | 7.3 | 7.12 | 6893 |
| 1737046500 | 7.12 | -0.16 | -2.20 | 7.3 | 7.3 | 7.1 | 8836 |
| 1736960100 | 7.28 | -0.2 | -2.67 | 7.36 | 7.36 | 7.24 | 9755 |
| 1736873700 | 7.48 | 0.06 | 0.81 | 7.48 | 7.58 | 7.36 | 5601 |
| 1736787300 | 7.42 | -0.14 | -1.85 | 7.56 | 7.56 | 7.4 | 4870 |
| 1736528100 | 7.56 | -0.34 | -4.30 | 7.72 | 7.84 | 7.52 | 15687 |
| 1736441700 | 7.9 | 0.06 | 0.77 | 7.92 | 8.02 | 7.84 | 11499 |
| 1736355300 | 7.84 | -0.2 | -2.49 | 8.02 | 8.02 | 7.84 | 1453 |
| 1736268900 | 8.0399999 | 0.24 | 3.08 | 7.68 | 8.1199999 | 7.68 | 5231 |
| 1736182500 | 7.8 | 0.3 | 4.00 | 7.48 | 7.8 | 7.48 | 4981 |
| 1735923300 | 7.5 | 0.06 | 0.81 | 7.5 | 7.5 | 7.5 | 916 |
| 1735836900 | 7.44 | -0.06 | -0.80 | 7.42 | 7.52 | 7.4 | 1336 |
| 1735577700 | 7.5 | 0.12 | 1.63 | 7.38 | 7.52 | 7.38 | 1381 |
| 1735318500 | 7.38 | 0.06 | 0.82 | 7.46 | 7.48 | 7.32 | 6359 |
| 1734972900 | 7.32 | -0.08 | -1.08 | 7.98 | 7.98 | 7.24 | 10508 |
| 1734713700 | 7.4 | -0.06 | -0.80 | 7.38 | 7.4 | 7.32 | 4301 |
| 1734627300 | 7.46 | -0.12 | -1.58 | 7.54 | 7.62 | 7.44 | 4022 |
| 1734540900 | 7.58 | 0.04 | 0.53 | 7.64 | 7.64 | 7.54 | 1250 |
| 1734454500 | 7.54 | -0.22 | -2.84 | 7.6 | 7.64 | 7.54 | 9384 |
| 1734368100 | 7.76 | -0.04 | -0.51 | 7.78 | 7.8 | 7.76 | 4972 |
| 1734108900 | 7.8 | -0.08 | -1.02 | 7.86 | 7.86 | 7.8 | 2500 |
| 1734022500 | 7.88 | -0.06 | -0.76 | 7.96 | 7.96 | 7.86 | 5618 |
| 1733936100 | 7.94 | 0.16 | 2.06 | 7.78 | 8 | 7.78 | 35486 |
| 1733849700 | 7.78 | -0.1 | -1.27 | 7.9 | 7.9 | 7.76 | 5948 |
| 1733763300 | 7.88 | 0.18 | 2.34 | 8 | 8 | 7.74 | 1314 |
| 1733504100 | 7.7 | -0.02 | -0.26 | 7.72 | 7.78 | 7.7 | 10774 |
| 1733417700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.8 | 7.72 | 5856 |
| 1733331300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.74 | 9894 |
| 1733244900 | 7.8 | 0 | 0.00 | 7.8 | 7.84 | 7.7 | 5627 |
| 1733158500 | 7.8 | -0.08 | -1.02 | 7.92 | 7.96 | 7.8 | 6229 |
| 1732899300 | 7.88 | -0.02 | -0.25 | 7.9 | 7.94 | 7.88 | 2361 |
| 1732812900 | 7.9 | -0.02 | -0.25 | 7.88 | 7.98 | 7.84 | 918 |
| 1732726500 | 7.92 | -0.02 | -0.25 | 7.84 | 7.92 | 7.82 | 1086 |
| 1732640100 | 7.94 | 0.06 | 0.76 | 7.94 | 7.98 | 7.94 | 1017 |
| 1732553700 | 7.88 | -0.02 | -0.25 | 7.98 | 7.98 | 7.88 | 693 |
| 1732294500 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.8 | 5078 |
| 1732208100 | 7.96 | 0.1 | 1.27 | 7.88 | 7.98 | 7.8 | 6063 |
| 1732121700 | 7.86 | -0.22 | -2.72 | 7.98 | 7.98 | 7.82 | 6032 |
| 1732035300 | 8.08 | -0.1 | -1.22 | 8.08 | 8.08 | 8.08 | 2231 |
| 1731948900 | 8.18 | 0.02 | 0.25 | 8.28 | 8.28 | 8.16 | 1644 |
| 1731689700 | 8.16 | 0.06 | 0.74 | 8.24 | 8.24 | 8.1199999 | 3459 |
| 1731603300 | 8.1 | 0.04 | 0.50 | 8.14 | 8.24 | 7.96 | 12830 |
| 1731516900 | 8.06 | -0.1 | -1.23 | 8.16 | 8.2 | 7.92 | 6727 |
| 1731430500 | 8.16 | -0.18 | -2.16 | 8.2 | 8.24 | 8.16 | 1563 |
| 1731344100 | 8.34 | 0.16 | 1.96 | 8.5 | 8.5 | 8.16 | 468 |
| 1731084900 | 8.18 | -0.04 | -0.49 | 8.24 | 8.3 | 8.1 | 2623 |
| 1730998500 | 8.22 | 0 | 0.00 | 8.22 | 8.28 | 8.2 | 3823 |
| 1730912100 | 8.22 | -0.14 | -1.67 | 8.3 | 8.44 | 8.22 | 7864 |
| 1730825700 | 8.36 | 0.1 | 1.21 | 8.46 | 8.46 | 8.22 | 5056 |
| 1730739300 | 8.26 | -0.1 | -1.20 | 8.24 | 8.4 | 8.2 | 2879 |
| 1730480100 | 8.36 | 0.16 | 1.95 | 8.34 | 8.36 | 8.32 | 4596 |
| 1730393700 | 8.2 | -0.16 | -1.91 | 8.32 | 8.48 | 8.2 | 1356 |
| 1730307300 | 8.36 | -0.08 | -0.95 | 8.36 | 8.44 | 8.34 | 3413 |
| 1730220900 | 8.44 | 0 | 0.00 | 8.5 | 8.5399999 | 8.3 | 3958 |
| 1730134500 | 8.44 | -0.06 | -0.71 | 8.44 | 8.44 | 8.4 | 3286 |
| 1729871700 | 8.5 | -0.04 | -0.47 | 8.42 | 8.56 | 8.36 | 2907 |
| 1729785300 | 8.5399999 | -0.04 | -0.47 | 8.46 | 8.5399999 | 8.4 | 1351 |
| 1729698900 | 8.58 | 0 | 0.00 | 8.4 | 8.64 | 8.4 | 7075 |
| 1729612500 | 8.58 | 0.18 | 2.14 | 8.38 | 8.6 | 8.22 | 12575 |
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
