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 | 0.275 | 4.02635431918 | 6.83 | 7.13 | 6.71 | 113593 | 6.94965854 | DE |
| 4 | 0.04 | 0.566171266808 | 7.065 | 7.47 | 6.42 | 131264 | 6.97287462 | DE |
| 12 | 1.295 | 22.2891566265 | 5.81 | 7.595 | 5.305 | 308363 | 6.7235056 | DE |
| 26 | 0.885 | 14.2282958199 | 6.22 | 7.595 | 4.405 | 273763 | 6.19206207 | DE |
| 52 | 2.89 | 68.5646500593 | 4.215 | 7.595 | 4.07 | 258642 | 5.83400615 | DE |
| 156 | 1.675 | 30.847145488 | 5.43 | 7.595 | 3.525 | 231313 | 5.24274875 | DE |
| 260 | -7.695 | -51.9932432432 | 14.8 | 16.98 | 3.525 | 230480 | 7.17666825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783698900 | 7.105 | 0.21 | 2.97 | 6.9 | 7.13 | 6.9 | 252178 |
| 1783612500 | 6.9 | 0.07 | 1.02 | 6.92 | 7 | 6.87 | 76139 |
| 1783526100 | 6.83 | -0.07 | -1.01 | 6.9 | 6.92 | 6.71 | 85821 |
| 1783439700 | 6.9 | -0.11 | -1.57 | 7.055 | 7.055 | 6.86 | 104136 |
| 1783353300 | 7.01 | -0.01 | -0.07 | 7.07 | 7.08 | 6.925 | 100644 |
| 1783094100 | 7.015 | 0.27 | 4.00 | 6.83 | 7.125 | 6.77 | 201226 |
| 1783007700 | 6.745 | -0.11 | -1.53 | 6.94 | 6.94 | 6.74 | 125617 |
| 1782921300 | 6.85 | 0.14 | 2.01 | 6.72 | 6.935 | 6.68 | 133309 |
| 1782834900 | 6.715 | 0.07 | 1.05 | 6.69 | 6.83 | 6.61 | 65235 |
| 1782748500 | 6.6449999 | 0.05 | 0.83 | 6.6 | 6.735 | 6.585 | 65996 |
| 1782489300 | 6.59 | 0 | 0.08 | 6.5199999 | 6.6 | 6.42 | 79352 |
| 1782402900 | 6.585 | -0.02 | -0.23 | 6.6849999 | 6.6849999 | 6.485 | 127730 |
| 1782316500 | 6.6 | -0.07 | -0.98 | 6.7 | 6.7 | 6.505 | 111045 |
| 1782230100 | 6.665 | -0.21 | -2.98 | 6.87 | 6.87 | 6.5599999 | 150216 |
| 1782143700 | 6.87 | -0.18 | -2.48 | 7.04 | 7.075 | 6.83 | 122544 |
| 1781884500 | 7.045 | -0.13 | -1.74 | 7.18 | 7.185 | 6.98 | 94205 |
| 1781798100 | 7.17 | -0.13 | -1.71 | 7.2 | 7.225 | 7.135 | 83127 |
| 1781711700 | 7.295 | 0.03 | 0.41 | 7.3 | 7.305 | 7.15 | 134533 |
| 1781625300 | 7.265 | -0.09 | -1.16 | 7.255 | 7.47 | 7.255 | 329754 |
| 1781538900 | 7.35 | 0.27 | 3.81 | 7.17 | 7.35 | 7.155 | 249732 |
| 1781279700 | 7.08 | 0.13 | 1.80 | 7.065 | 7.19 | 6.975 | 184924 |
| 1781193300 | 6.955 | -0.11 | -1.49 | 7.15 | 7.15 | 6.905 | 149072 |
| 1781106900 | 7.06 | -0.01 | -0.14 | 7.07 | 7.165 | 6.98 | 147605 |
| 1781020500 | 7.07 | -0.05 | -0.70 | 7.12 | 7.455 | 7.03 | 369169 |
| 1780934100 | 7.12 | 0.22 | 3.19 | 6.8 | 7.12 | 6.775 | 134772 |
| 1780674900 | 6.9 | -0.14 | -1.92 | 7.035 | 7.045 | 6.88 | 160604 |
| 1780588500 | 7.035 | -0.27 | -3.63 | 7.205 | 7.35 | 7.02 | 201522 |
| 1780502100 | 7.3 | -0.16 | -2.14 | 7.46 | 7.51 | 7.265 | 306004 |
| 1780415700 | 7.46 | 0.39 | 5.52 | 7.09 | 7.585 | 7.09 | 524055 |
| 1780329300 | 7.07 | 0.11 | 1.51 | 7.09 | 7.15 | 6.99 | 235160 |
| 1780070100 | 6.965 | 0.27 | 3.96 | 6.675 | 7.045 | 6.675 | 227520 |
| 1779983700 | 6.7 | 0.09 | 1.44 | 6.61 | 6.78 | 6.61 | 146820 |
| 1779897300 | 6.605 | -0.04 | -0.53 | 6.64 | 6.695 | 6.535 | 119421 |
| 1779810900 | 6.64 | -0.03 | -0.45 | 6.7 | 6.71 | 6.625 | 143019 |
| 1779724500 | 6.67 | -0.01 | -0.07 | 6.62 | 6.76 | 6.62 | 112774 |
| 1779465300 | 6.675 | 0.09 | 1.29 | 6.675 | 6.73 | 6.58 | 132418 |
| 1779378900 | 6.59 | -0.15 | -2.15 | 6.8 | 6.8 | 6.51 | 298790 |
| 1779292500 | 6.735 | 0.07 | 1.05 | 6.7 | 6.82 | 6.615 | 370455 |
| 1779206100 | 6.665 | -0.21 | -3.05 | 6.95 | 6.975 | 6.58 | 332158 |
| 1779119700 | 6.875 | -0.17 | -2.41 | 7.025 | 7.075 | 6.725 | 744241 |
| 1778860500 | 7.045 | -0.55 | -7.24 | 7.36 | 7.39 | 6.905 | 796186 |
| 1778774100 | 7.595 | 1.3 | 20.65 | 6.45 | 7.595 | 6.4 | 3276512 |
| 1778687700 | 6.295 | 0.2 | 3.20 | 6.1 | 6.415 | 6.1 | 662609 |
| 1778601300 | 6.1 | -0.11 | -1.77 | 6.13 | 6.26 | 5.985 | 372076 |
| 1778514900 | 6.21 | -0.09 | -1.35 | 6.32 | 6.455 | 6.13 | 570447 |
| 1778255700 | 6.295 | 0.41 | 6.97 | 5.85 | 6.385 | 5.835 | 1385533 |
| 1778169300 | 5.885 | 0.11 | 1.90 | 5.6849999 | 5.915 | 5.6849999 | 255920 |
| 1778082900 | 5.775 | 0.09 | 1.49 | 5.75 | 5.925 | 5.71 | 226280 |
| 1777996500 | 5.69 | 0.18 | 3.17 | 5.45 | 5.69 | 5.45 | 184335 |
| 1777910100 | 5.515 | -0.23 | -4.00 | 5.305 | 5.7 | 5.305 | 561181 |
| 1777564500 | 5.745 | -0.06 | -0.95 | 5.78 | 5.78 | 5.65 | 246386 |
| 1777478100 | 5.8 | 0.08 | 1.40 | 5.795 | 5.805 | 5.72 | 147934 |
| 1777391700 | 5.72 | 0.01 | 0.18 | 5.75 | 5.83 | 5.705 | 194142 |
| 1777305300 | 5.71 | -0.07 | -1.13 | 5.755 | 5.87 | 5.71 | 257990 |
| 1777046100 | 5.775 | -0.15 | -2.45 | 5.995 | 5.995 | 5.71 | 282806 |
| 1776959700 | 5.92 | 0.01 | 0.25 | 5.98 | 6.12 | 5.9 | 439616 |
| 1776873300 | 5.905 | -0.06 | -1.01 | 5.99 | 6.0599999 | 5.905 | 176943 |
| 1776786900 | 5.965 | 0.1 | 1.71 | 5.94 | 6 | 5.88 | 236770 |
| 1776700500 | 5.865 | -0.09 | -1.43 | 5.87 | 5.925 | 5.795 | 203976 |
| 1776441300 | 5.95 | 0.15 | 2.59 | 5.8099999 | 5.955 | 5.765 | 234940 |
| 1776354900 | 5.8 | 0.13 | 2.20 | 5.73 | 5.8099999 | 5.69 | 190940 |
| 1776268500 | 5.675 | 0.02 | 0.35 | 5.6449999 | 5.73 | 5.6449999 | 166023 |
| 1776182100 | 5.655 | 0.1 | 1.80 | 5.62 | 5.75 | 5.615 | 279473 |
| 1776095700 | 5.555 | 0.14 | 2.49 | 5.35 | 5.57 | 5.34 | 220357 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
