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 | -0.05 | -0.636942675159 | 7.85 | 7.9 | 7.7 | 1347 | 7.8502134 | DE |
| 4 | 0.15 | 1.96078431373 | 7.65 | 8.55 | 7.6 | 4208 | 8.08094619 | DE |
| 12 | 1.05 | 15.5555555556 | 6.75 | 8.55 | 6.55 | 2960 | 7.69274636 | DE |
| 26 | -0.05 | -0.636942675159 | 7.85 | 8.55 | 6.5 | 3004 | 7.48303014 | DE |
| 52 | -0.02 | -0.255754475703 | 7.82 | 8.55 | 6.5 | 4013 | 7.84106555 | DE |
| 156 | -4.9 | -38.5826771654 | 12.7 | 13.5 | 6.5 | 3813 | 8.82651153 | DE |
| 260 | -7.15 | -47.8260869565 | 14.95 | 16.3 | 6.5 | 4304 | 9.92315821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.75 | 900 |
| 1740502500 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 400 |
| 1740416100 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1740156900 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 523 |
| 1740070500 | 7.85 | -0.15 | -1.88 | 7.85 | 7.9 | 7.7 | 3566 |
| 1739984100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739897700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739811300 | 8 | -0.15 | -1.84 | 8.25 | 8.25 | 8 | 5114 |
| 1739552100 | 8.15 | 0.05 | 0.62 | 8.35 | 8.35 | 8.15 | 4251 |
| 1739465700 | 8.1 | -0.05 | -0.61 | 8.15 | 8.15 | 8.1 | 850 |
| 1739379300 | 8.15 | 0 | 0.00 | 8.2 | 8.3 | 8.15 | 1500 |
| 1739292900 | 8.15 | 0 | 0.00 | 8.3 | 8.45 | 8.15 | 3150 |
| 1739206500 | 8.15 | -0.05 | -0.61 | 8.4 | 8.55 | 8.15 | 11877 |
| 1738947300 | 8.2 | 0.15 | 1.86 | 8.15 | 8.2 | 8 | 6694 |
| 1738860900 | 8.05 | -0.15 | -1.83 | 8.05 | 8.35 | 8.05 | 4747 |
| 1738774500 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 3468 |
| 1738688100 | 8.1 | 0.05 | 0.62 | 7.6 | 8.1 | 7.6 | 8462 |
| 1738601700 | 8.05 | 0.3 | 3.87 | 8 | 8.05 | 7.8 | 14421 |
| 1738342500 | 7.75 | 0.1 | 1.31 | 7.7 | 7.75 | 7.7 | 1206 |
| 1738256100 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 400 |
| 1738169700 | 7.65 | 0 | 0.00 | 7.7 | 7.7 | 7.65 | 1150 |
| 1738083300 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 620 |
| 1737996900 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.6 | 1832 |
| 1737737700 | 7.6 | -0.05 | -0.65 | 7.65 | 7.7 | 7.55 | 3059 |
| 1737651300 | 7.65 | 0.45 | 6.25 | 7.4 | 7.65 | 7.4 | 4150 |
| 1737564900 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737478500 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737392100 | 7.2 | -0.3 | -4.00 | 7.4 | 7.45 | 7.2 | 2679 |
| 1737132900 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.4 | 1630 |
| 1737046500 | 7.5 | -0.1 | -1.32 | 7.65 | 7.65 | 7.5 | 1104 |
| 1736960100 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736873700 | 7.6 | 0.15 | 2.01 | 7.45 | 7.65 | 7.45 | 6343 |
| 1736787300 | 7.45 | -0.05 | -0.67 | 7.6 | 7.6 | 7.45 | 770 |
| 1736528100 | 7.5 | 0 | 0.00 | 7.5 | 7.65 | 7.5 | 4875 |
| 1736441700 | 7.5 | 0.25 | 3.45 | 7.3 | 7.5 | 7.3 | 850 |
| 1736355300 | 7.25 | 0.1 | 1.40 | 7.25 | 7.3 | 7.25 | 1981 |
| 1736268900 | 7.15 | 0.1 | 1.42 | 7.3 | 7.3 | 7.1 | 1970 |
| 1736182500 | 7.05 | 0 | 0.00 | 7.15 | 7.15 | 7.05 | 2199 |
| 1735923300 | 7.05 | -0.15 | -2.08 | 7.2 | 7.3 | 7.05 | 1000 |
| 1735836900 | 7.2 | 0.1 | 1.41 | 7.15 | 7.2 | 7.15 | 1444 |
| 1735577700 | 7.1 | 0.1 | 1.43 | 7.05 | 7.1 | 7.05 | 573 |
| 1735318500 | 7 | 0.05 | 0.72 | 6.9 | 7 | 6.75 | 2600 |
| 1734972900 | 6.95 | -0.1 | -1.42 | 6.9 | 6.95 | 6.75 | 3679 |
| 1734713700 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1734627300 | 7.05 | -0.05 | -0.70 | 6.9 | 7.05 | 6.9 | 210 |
| 1734540900 | 7.1 | 0.2 | 2.90 | 7.1 | 7.15 | 6.85 | 1014 |
| 1734454500 | 6.9 | -0.05 | -0.72 | 6.9 | 6.9 | 6.7 | 1673 |
| 1734368100 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1734108900 | 6.95 | 0.15 | 2.21 | 6.95 | 7.15 | 6.9 | 7543 |
| 1734022500 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733936100 | 6.8 | 0 | 0.00 | 6.95 | 6.95 | 6.8 | 1075 |
| 1733849700 | 6.8 | -0.2 | -2.86 | 6.8 | 6.8 | 6.8 | 150 |
| 1733763300 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 50 |
| 1733504100 | 6.75 | -0.05 | -0.74 | 6.75 | 7 | 6.55 | 5450 |
| 1733417700 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733331300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733244900 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733158500 | 6.8 | 0.05 | 0.74 | 6.65 | 6.8 | 6.6 | 5208 |
| 1732899300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 200 |
| 1732812900 | 6.75 | 0.05 | 0.75 | 6.85 | 6.85 | 6.75 | 1300 |
| 1732726500 | 6.7 | -0.05 | -0.74 | 6.65 | 6.7 | 6.6 | 2074 |
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
