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 | -0.04 | -0.434782608696 | 9.2 | 9.2 | 9 | 6354 | 9.04770601 | DE |
| 4 | -0.3 | -3.17124735729 | 9.46 | 9.54 | 9 | 7706 | 9.20813961 | DE |
| 12 | 0.68 | 8.01886792453 | 8.48 | 10.2 | 8.22 | 9575 | 9.14548751 | DE |
| 26 | 0.38 | 4.32801822323 | 8.78 | 10.2 | 7.74 | 7191 | 8.91724061 | DE |
| 52 | 0.51 | 5.89595375723 | 8.65 | 10.2 | 7.74 | 8309 | 8.57538493 | DE |
| 156 | -1.44 | -13.5849056604 | 10.6 | 11.45 | 6.94 | 10209 | 9.22519156 | DE |
| 260 | 2.48 | 37.125748503 | 6.68 | 11.95 | 3.55 | 21292 | 8.46109479 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 9.16 | 0.16 | 1.78 | 9.02 | 9.16 | 9 | 7199 |
| 1734627300 | 9 | -0.06 | -0.66 | 9.02 | 9.16 | 9 | 8965 |
| 1734540900 | 9.06 | 0.02 | 0.22 | 9.14 | 9.16 | 9.0399999 | 766 |
| 1734454500 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.14 | 9 | 10704 |
| 1734368100 | 9.1 | 0.02 | 0.22 | 9.06 | 9.18 | 9.06 | 6735 |
| 1734108900 | 9.08 | -0.18 | -1.94 | 9.2 | 9.2 | 9.08 | 4600 |
| 1734022500 | 9.26 | 0.12 | 1.31 | 9.18 | 9.28 | 9.18 | 2177 |
| 1733936100 | 9.14 | -0.12 | -1.30 | 9.3 | 9.3 | 9.06 | 12828 |
| 1733849700 | 9.26 | -0.12 | -1.28 | 9.28 | 9.38 | 9.24 | 6361 |
| 1733763300 | 9.38 | 0.06 | 0.64 | 9.38 | 9.42 | 9.32 | 7296 |
| 1733504100 | 9.32 | 0 | 0.00 | 9.34 | 9.4 | 9.32 | 4360 |
| 1733417700 | 9.32 | 0.02 | 0.22 | 9.4 | 9.4 | 9.18 | 8120 |
| 1733331300 | 9.3 | 0.1 | 1.09 | 9.3 | 9.32 | 9.24 | 3256 |
| 1733244900 | 9.2 | 0 | 0.00 | 9.2 | 9.32 | 9.14 | 14276 |
| 1733158500 | 9.2 | -0.06 | -0.65 | 9.2 | 9.32 | 9 | 18601 |
| 1732899300 | 9.26 | -0.08 | -0.86 | 9.4 | 9.4 | 9.2 | 2666 |
| 1732812900 | 9.34 | 0.22 | 2.41 | 9.16 | 9.38 | 9.16 | 3188 |
| 1732726500 | 9.1199999 | -0.08 | -0.87 | 9.18 | 9.3 | 9.1199999 | 5277 |
| 1732640100 | 9.2 | -0.16 | -1.71 | 9.36 | 9.36 | 9 | 18265 |
| 1732553700 | 9.36 | -0.08 | -0.85 | 9.44 | 9.5 | 9.36 | 9146 |
| 1732294500 | 9.44 | -0.02 | -0.21 | 9.46 | 9.5399999 | 9.3 | 6526 |
| 1732208100 | 9.46 | -0.12 | -1.25 | 9.58 | 9.58 | 9.24 | 4571 |
| 1732121700 | 9.58 | 0 | 0.00 | 9.48 | 9.58 | 9.42 | 6319 |
| 1732035300 | 9.58 | 0.02 | 0.21 | 9.46 | 9.64 | 9.24 | 10821 |
| 1731948900 | 9.56 | 0.08 | 0.84 | 9.5 | 9.58 | 9.24 | 10304 |
| 1731689700 | 9.48 | -0.16 | -1.66 | 9.52 | 9.66 | 9.0399999 | 30408 |
| 1731603300 | 9.64 | -0.2 | -2.03 | 9.84 | 10 | 9.64 | 27770 |
| 1731516900 | 9.84 | 0.42 | 4.46 | 9.44 | 10.2 | 9.2 | 64858 |
| 1731430500 | 9.42 | 0.42 | 4.67 | 9.1 | 9.68 | 9 | 32177 |
| 1731344100 | 9 | 0.08 | 0.90 | 8.9 | 9 | 8.86 | 13262 |
| 1731084900 | 8.92 | -0.06 | -0.67 | 8.92 | 8.96 | 8.9 | 5200 |
| 1730998500 | 8.98 | 0.06 | 0.67 | 8.96 | 8.98 | 8.86 | 6949 |
| 1730912100 | 8.92 | 0.04 | 0.45 | 8.92 | 9 | 8.9 | 4517 |
| 1730825700 | 8.88 | -0.1 | -1.11 | 8.98 | 9 | 8.88 | 3597 |
| 1730739300 | 8.98 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 8.92 | 10649 |
| 1730480100 | 8.96 | -0.02 | -0.22 | 8.98 | 9 | 8.84 | 7820 |
| 1730393700 | 8.98 | 0.02 | 0.22 | 8.92 | 9.02 | 8.88 | 7918 |
| 1730307300 | 8.96 | 0.16 | 1.82 | 8.98 | 9.02 | 8.82 | 14183 |
| 1730220900 | 8.8 | -0.04 | -0.45 | 8.84 | 8.96 | 8.72 | 9345 |
| 1730134500 | 8.84 | 0 | 0.00 | 8.9 | 8.98 | 8.84 | 10327 |
| 1729871700 | 8.84 | 0.12 | 1.38 | 8.84 | 8.92 | 8.76 | 21623 |
| 1729785300 | 8.72 | -0.04 | -0.46 | 8.74 | 8.84 | 8.68 | 11017 |
| 1729698900 | 8.76 | -0.02 | -0.23 | 8.78 | 8.84 | 8.7 | 8615 |
| 1729612500 | 8.78 | 0.04 | 0.46 | 8.72 | 8.78 | 8.56 | 7709 |
| 1729526100 | 8.74 | 0.04 | 0.46 | 8.82 | 8.82 | 8.72 | 7322 |
| 1729266900 | 8.7 | 0.12 | 1.40 | 8.56 | 8.82 | 8.48 | 10132 |
| 1729180500 | 8.58 | 0.04 | 0.47 | 8.58 | 8.58 | 8.46 | 2162 |
| 1729094100 | 8.5399999 | 0.08 | 0.95 | 8.5 | 8.56 | 8.42 | 7957 |
| 1729007700 | 8.46 | -0.04 | -0.47 | 8.58 | 8.58 | 8.46 | 382 |
| 1728921300 | 8.5 | 0.08 | 0.95 | 8.5 | 8.66 | 8.4 | 5177 |
| 1728662100 | 8.42 | 0.04 | 0.48 | 8.38 | 8.46 | 8.28 | 3766 |
| 1728575700 | 8.38 | 0.1 | 1.21 | 8.28 | 8.38 | 8.22 | 6823 |
| 1728489300 | 8.28 | -0.02 | -0.24 | 8.3 | 8.4 | 8.24 | 5384 |
| 1728402900 | 8.3 | -0.08 | -0.95 | 8.34 | 8.44 | 8.22 | 11367 |
| 1728316500 | 8.38 | 0.16 | 1.95 | 8.3 | 8.66 | 8.22 | 9779 |
| 1728057300 | 8.22 | -0.08 | -0.96 | 8.3 | 8.4 | 8.22 | 1618 |
| 1727970900 | 8.3 | -0.02 | -0.24 | 8.5 | 8.5 | 8.26 | 3065 |
| 1727884500 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.24 | 2660 |
| 1727798100 | 8.32 | 0 | 0.00 | 8.44 | 8.44 | 8.32 | 4011 |
| 1727711700 | 8.32 | -0.06 | -0.72 | 8.36 | 8.44 | 8.3 | 3663 |
| 1727452500 | 8.38 | -0.08 | -0.95 | 8.48 | 8.48 | 8.28 | 5150 |
| 1727366100 | 8.46 | 0.16 | 1.93 | 8.42 | 8.46 | 8.32 | 5591 |
| 1727279700 | 8.3 | -0.12 | -1.43 | 8.3 | 8.42 | 8.3 | 8780 |
| 1727193300 | 8.42 | -0.06 | -0.71 | 8.42 | 8.46 | 8.38 | 1867 |
| 1727106900 | 8.48 | -0.06 | -0.70 | 8.42 | 8.5 | 8.42 | 993 |
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
