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 | -0.293255131965 | 6.82 | 6.92 | 6.64 | 31606 | 6.79638899 | DE |
| 4 | 0.14 | 2.1021021021 | 6.66 | 7.2 | 6.54 | 19380 | 6.81427353 | DE |
| 12 | -0.92 | -11.9170984456 | 7.72 | 8.12 | 6.54 | 11647 | 7.05166834 | DE |
| 26 | -1.6 | -19.0476190476 | 8.4 | 9.1 | 6.54 | 7961 | 7.55538839 | DE |
| 52 | -1.81 | -21.0220673635 | 8.61 | 9.62 | 6.54 | 7067 | 8.01368092 | DE |
| 156 | -5.55 | -44.9392712551 | 12.35 | 13.6 | 6.54 | 8927 | 8.45789781 | DE |
| 260 | -4.8 | -41.3793103448 | 11.6 | 19 | 6.54 | 11285 | 11.29594112 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 6.84 | 0.04 | 0.59 | 6.92 | 6.92 | 6.76 | 8799 |
| 1740588900 | 6.8 | 0.04 | 0.59 | 6.68 | 6.8 | 6.68 | 126519 |
| 1740502500 | 6.76 | 0.04 | 0.60 | 6.7 | 6.82 | 6.66 | 11609 |
| 1740416100 | 6.72 | -0.08 | -1.18 | 6.8 | 6.8 | 6.72 | 5728 |
| 1740156900 | 6.8 | -0.08 | -1.16 | 6.82 | 6.82 | 6.8 | 5373 |
| 1740070500 | 6.88 | -0.06 | -0.86 | 7 | 7 | 6.84 | 25569 |
| 1739984100 | 6.94 | 0.06 | 0.87 | 6.96 | 7.02 | 6.8 | 30669 |
| 1739897700 | 6.88 | 0.08 | 1.18 | 6.88 | 6.88 | 6.8 | 5894 |
| 1739811300 | 6.8 | -0.06 | -0.87 | 6.9 | 6.9 | 6.76 | 2624 |
| 1739552100 | 6.86 | 0.2 | 3.00 | 6.7 | 6.86 | 6.7 | 17075 |
| 1739465700 | 6.66 | 0.02 | 0.30 | 6.88 | 6.88 | 6.6 | 6387 |
| 1739379300 | 6.64 | 0.02 | 0.30 | 6.96 | 6.96 | 6.58 | 9363 |
| 1739292900 | 6.62 | -0.16 | -2.36 | 6.64 | 6.72 | 6.54 | 6165 |
| 1739206500 | 6.78 | -0.06 | -0.88 | 6.8 | 6.86 | 6.76 | 18581 |
| 1738947300 | 6.84 | -0.06 | -0.87 | 6.8 | 6.9 | 6.8 | 7586 |
| 1738860900 | 6.9 | 0.02 | 0.29 | 6.9 | 6.96 | 6.78 | 9929 |
| 1738774500 | 6.88 | 0.04 | 0.58 | 7.2 | 7.2 | 6.8 | 23497 |
| 1738688100 | 6.84 | 0 | 0.00 | 6.88 | 6.94 | 6.84 | 18112 |
| 1738601700 | 6.84 | 0.1 | 1.48 | 7.18 | 7.18 | 6.84 | 11276 |
| 1738342500 | 6.74 | 0.04 | 0.60 | 6.66 | 6.74 | 6.66 | 36838 |
| 1738256100 | 6.7 | -0.12 | -1.76 | 6.72 | 6.8 | 6.64 | 13297 |
| 1738169700 | 6.82 | 0.02 | 0.29 | 6.8 | 6.82 | 6.74 | 2244 |
| 1738083300 | 6.8 | -0.08 | -1.16 | 7 | 7 | 6.76 | 12060 |
| 1737996900 | 6.88 | -0.02 | -0.29 | 6.88 | 6.94 | 6.8 | 8938 |
| 1737737700 | 6.9 | -0.1 | -1.43 | 6.82 | 6.98 | 6.8 | 17898 |
| 1737651300 | 7 | -0.16 | -2.23 | 7 | 7.06 | 6.9 | 7923 |
| 1737564900 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 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 |
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
