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 | 0.19 | 2.47267048412 | 7.684 | 7.974 | 7.642 | 4014506 | 7.87217378 | DE |
| 4 | 0.038 | 0.48494129658 | 7.836 | 8.176 | 7.578 | 4849093 | 7.88956674 | DE |
| 12 | 0.316 | 4.18100026462 | 7.558 | 8.176 | 7.458 | 4224365 | 7.82465197 | DE |
| 26 | -0.186 | -2.30769230769 | 8.06 | 8.27 | 7.458 | 3806359 | 7.87170953 | DE |
| 52 | 0.354 | 4.70744680851 | 7.52 | 8.27 | 7.162 | 4035281 | 7.73755622 | DE |
| 156 | 0.774 | 10.9014084507 | 7.1 | 8.37 | 5.966 | 3871853 | 7.53921855 | DE |
| 260 | 2.914 | 58.75 | 4.96 | 8.37 | 4.528 | 4329053 | 6.93893186 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 7.866 | -0.05 | -0.61 | 7.942 | 7.954 | 7.788 | 5139698 |
| 1741884900 | 7.914 | 0.05 | 0.69 | 7.864 | 7.922 | 7.768 | 3252205 |
| 1741798500 | 7.86 | -0.03 | -0.41 | 7.948 | 7.948 | 7.828 | 3384957 |
| 1741712100 | 7.892 | -0.05 | -0.65 | 7.942 | 7.972 | 7.884 | 4164543 |
| 1741625700 | 7.944 | 0.19 | 2.40 | 7.776 | 7.974 | 7.772 | 4737086 |
| 1741366500 | 7.758 | 0.1 | 1.28 | 7.684 | 7.768 | 7.642 | 4533737 |
| 1741280100 | 7.66 | -0.1 | -1.24 | 7.702 | 7.718 | 7.578 | 7635999 |
| 1741193700 | 7.756 | -0.32 | -3.96 | 7.9 | 7.936 | 7.754 | 7946081 |
| 1741107300 | 8.076 | 0.1 | 1.28 | 7.998 | 8.176 | 7.982 | 8148815 |
| 1741020900 | 7.974 | -0.08 | -1.02 | 8.026 | 8.032 | 7.876 | 3994428 |
| 1740761700 | 8.0559999 | 0.09 | 1.10 | 7.994 | 8.068 | 7.968 | 12129195 |
| 1740675300 | 7.968 | -0 | -0.05 | 7.942 | 8 | 7.902 | 3358759 |
| 1740588900 | 7.972 | 0 | 0.00 | 7.982 | 8.0239999 | 7.93 | 3221253 |
| 1740502500 | 7.972 | 0.05 | 0.66 | 7.918 | 7.992 | 7.896 | 4958625 |
| 1740416100 | 7.92 | 0.11 | 1.46 | 7.868 | 7.948 | 7.848 | 3303126 |
| 1740156900 | 7.806 | 0.02 | 0.31 | 7.798 | 7.834 | 7.768 | 3379382 |
| 1740070500 | 7.782 | -0.06 | -0.71 | 7.87 | 7.878 | 7.764 | 4182706 |
| 1739984100 | 7.838 | 0.06 | 0.72 | 7.806 | 7.862 | 7.79 | 5826195 |
| 1739897700 | 7.782 | -0.05 | -0.66 | 7.8 | 7.832 | 7.764 | 3006986 |
| 1739811300 | 7.834 | 0.02 | 0.26 | 7.782 | 7.858 | 7.778 | 2291879 |
| 1739552100 | 7.814 | -0.06 | -0.71 | 7.836 | 7.866 | 7.782 | 3525907 |
| 1739465700 | 7.87 | 0.14 | 1.76 | 7.796 | 7.884 | 7.716 | 5077719 |
| 1739379300 | 7.734 | -0.1 | -1.28 | 7.846 | 7.846 | 7.684 | 5548218 |
| 1739292900 | 7.834 | -0.06 | -0.73 | 7.936 | 7.936 | 7.796 | 6318070 |
| 1739206500 | 7.892 | -0.02 | -0.20 | 7.904 | 7.976 | 7.864 | 2640679 |
| 1738947300 | 7.908 | 0 | 0.00 | 7.908 | 7.964 | 7.896 | 2587797 |
| 1738860900 | 7.908 | -0.08 | -1.00 | 7.96 | 8.014 | 7.898 | 2668335 |
| 1738774500 | 7.988 | 0.03 | 0.35 | 7.954 | 8.022 | 7.916 | 3612610 |
| 1738688100 | 7.96 | -0.01 | -0.08 | 7.958 | 7.972 | 7.9 | 4859955 |
| 1738601700 | 7.966 | -0.01 | -0.15 | 7.96 | 7.996 | 7.898 | 3270762 |
| 1738342500 | 7.978 | -0.01 | -0.15 | 7.982 | 8.034 | 7.96 | 3918364 |
| 1738256100 | 7.99 | 0.14 | 1.78 | 7.912 | 7.996 | 7.856 | 3229649 |
| 1738169700 | 7.85 | -0.06 | -0.78 | 7.926 | 7.934 | 7.792 | 4108202 |
| 1738083300 | 7.912 | 0.1 | 1.23 | 7.828 | 7.938 | 7.798 | 5273730 |
| 1737996900 | 7.816 | 0.11 | 1.43 | 7.75 | 7.874 | 7.712 | 3293566 |
| 1737737700 | 7.706 | -0.09 | -1.15 | 7.826 | 7.842 | 7.654 | 4342079 |
| 1737651300 | 7.796 | -0.05 | -0.69 | 7.782 | 7.826 | 7.746 | 3332725 |
| 1737564900 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737478500 | 7.85 | 0.08 | 1.03 | 7.754 | 7.852 | 7.722 | 4202153 |
| 1737392100 | 7.77 | -0.11 | -1.45 | 7.89 | 7.892 | 7.77 | 2514049 |
| 1737132900 | 7.884 | 0.1 | 1.28 | 7.826 | 7.896 | 7.81 | 4743668 |
| 1737046500 | 7.784 | 0.07 | 0.91 | 7.724 | 7.786 | 7.688 | 3585235 |
| 1736960100 | 7.714 | 0.09 | 1.23 | 7.64 | 7.73 | 7.618 | 3723507 |
| 1736873700 | 7.62 | -0 | -0.05 | 7.62 | 7.67 | 7.592 | 4472937 |
| 1736787300 | 7.624 | 0 | 0.05 | 7.6 | 7.656 | 7.576 | 4647481 |
| 1736528100 | 7.62 | -0.12 | -1.55 | 7.75 | 7.75 | 7.458 | 5289632 |
| 1736441700 | 7.74 | 0.1 | 1.31 | 7.628 | 7.754 | 7.61 | 3614448 |
| 1736355300 | 7.64 | -0.03 | -0.37 | 7.63 | 7.65 | 7.544 | 4862759 |
| 1736268900 | 7.668 | -0.01 | -0.10 | 7.66 | 7.704 | 7.604 | 3942171 |
| 1736182500 | 7.676 | -0.03 | -0.42 | 7.684 | 7.718 | 7.626 | 2664473 |
| 1735923300 | 7.708 | -0.01 | -0.18 | 7.758 | 7.758 | 7.686 | 2251068 |
| 1735836900 | 7.722 | 0.11 | 1.45 | 7.65 | 7.732 | 7.616 | 2475822 |
| 1735577700 | 7.612 | 0.02 | 0.21 | 7.592 | 7.65 | 7.586 | 2260129 |
| 1735318500 | 7.596 | -0.01 | -0.13 | 7.604 | 7.606 | 7.506 | 2707935 |
| 1734972900 | 7.606 | 0.01 | 0.11 | 7.594 | 7.648 | 7.56 | 2041382 |
| 1734713700 | 7.598 | 0.04 | 0.48 | 7.558 | 7.604 | 7.532 | 7876116 |
| 1734627300 | 7.562 | -0.07 | -0.94 | 7.604 | 7.624 | 7.496 | 6162915 |
| 1734540900 | 7.634 | -0.05 | -0.65 | 7.672 | 7.704 | 7.61 | 3517994 |
| 1734454500 | 7.684 | -0.03 | -0.34 | 7.662 | 7.71 | 7.642 | 4282148 |
| 1734368100 | 7.71 | -0.01 | -0.13 | 7.698 | 7.718 | 7.646 | 2663322 |
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
