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 | -0.35 | -4.09356725146 | 8.55 | 8.55 | 8.1 | 799 | 8.25814972 | DE |
| 4 | -0.3 | -3.52941176471 | 8.5 | 8.65 | 8.1 | 842 | 8.47226345 | DE |
| 12 | -0.75 | -8.37988826816 | 8.95 | 8.95 | 8.1 | 1019 | 8.58686749 | DE |
| 26 | -0.6 | -6.81818181818 | 8.8 | 9.45 | 8.1 | 762 | 8.73850606 | DE |
| 52 | -1 | -10.8695652174 | 9.2 | 9.45 | 8.1 | 725 | 8.76477332 | DE |
| 156 | -1 | -10.8695652174 | 9.2 | 9.45 | 8.1 | 725 | 8.76477332 | DE |
| 260 | -1 | -10.8695652174 | 9.2 | 9.45 | 8.1 | 725 | 8.76477332 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.1 | 719 |
| 1734629400 | 8.2 | -0.1 | -1.20 | 8.25 | 8.35 | 8.2 | 2403 |
| 1734543000 | 8.3 | -0.1 | -1.19 | 8.4 | 8.4 | 8.25 | 937 |
| 1734456600 | 8.4 | -0.1 | -1.18 | 8.55 | 8.55 | 8.4 | 578 |
| 1734370200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.55 | 8.5 | 73 |
| 1734111000 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 3 |
| 1734024600 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6 | 8.5 | 5370 |
| 1733938200 | 8.55 | -0.05 | -0.58 | 8.55 | 8.55 | 8.55 | 1 |
| 1733851800 | 8.6 | 0.05 | 0.58 | 8.55 | 8.6 | 8.55 | 4 |
| 1733765400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.55 | 80 |
| 1733506200 | 8.6 | 0.1 | 1.18 | 8.5 | 8.65 | 8.5 | 5009 |
| 1733419800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1733333400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1733247000 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 1 |
| 1733160600 | 8.45 | -0.05 | -0.59 | 8.5 | 8.5 | 8.45 | 308 |
| 1732901400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3 |
| 1732815000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3 |
| 1732728600 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6 | 8.5 | 240 |
| 1732642200 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 175 |
| 1732555800 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 8.5 | 1545 |
| 1732296600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111 |
| 1732210200 | 8.5 | 0 | 0.00 | 8.5 | 8.6 | 8.5 | 9434 |
| 1732123800 | 8.5 | -0.05 | -0.58 | 8.6 | 8.6 | 8.5 | 4384 |
| 1732037400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.55 | 5447 |
| 1731951000 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 11 |
| 1731691800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 70 |
| 1731605400 | 8.55 | -0.1 | -1.16 | 8.6 | 8.6 | 8.55 | 9 |
| 1731519000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1731432600 | 8.65 | 0.05 | 0.58 | 8.6 | 8.65 | 8.6 | 19 |
| 1731346200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 193 |
| 1731087000 | 8.6 | -0.1 | -1.15 | 8.75 | 8.75 | 8.6 | 605 |
| 1731000600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 4 |
| 1730914200 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 89 |
| 1730827800 | 8.75 | 0.05 | 0.57 | 8.7 | 8.75 | 8.7 | 2323 |
| 1730741400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 856 |
| 1730482200 | 8.7 | 0.05 | 0.58 | 8.7 | 8.7 | 8.7 | 5 |
| 1730395800 | 8.65 | -0.05 | -0.57 | 8.75 | 8.75 | 8.65 | 2459 |
| 1730309400 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 105 |
| 1730223000 | 8.75 | 0 | 0.00 | 8.7 | 8.8 | 8.7 | 9240 |
| 1730136600 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.75 | 557 |
| 1729873800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.75 | 66 |
| 1729787400 | 8.8 | 0 | 0.00 | 8.75 | 8.8 | 8.75 | 8 |
| 1729701000 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.75 | 75 |
| 1729614600 | 8.75 | -0.05 | -0.57 | 8.8 | 8.8 | 8.75 | 6 |
| 1729528200 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 1 |
| 1729269000 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 144 |
| 1729182600 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.7 | 21 |
| 1729096200 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 41 |
| 1729009800 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 1 |
| 1728923400 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.45 | 4106 |
| 1728664200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.55 | 241 |
| 1728577800 | 8.6 | -0.1 | -1.15 | 8.7 | 8.7 | 8.4 | 1188 |
| 1728491400 | 8.7 | -0.15 | -1.69 | 8.85 | 8.85 | 8.7 | 850 |
| 1728405000 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 1 |
| 1728318600 | 8.85 | -0.1 | -1.12 | 8.95 | 8.95 | 8.85 | 204 |
| 1728059400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1727973000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 4 |
| 1727886600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1727800200 | 8.95 | 0.05 | 0.56 | 8.95 | 8.95 | 8.95 | 14 |
| 1727713800 | 8.9 | 0 | 0.00 | 8.95 | 8.95 | 8.9 | 2 |
| 1727454600 | 8.9 | -0.05 | -0.56 | 8.95 | 8.95 | 8.9 | 506 |
| 1727368200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 1 |
| 1727281800 | 8.95 | 0.05 | 0.56 | 8.95 | 8.95 | 8.95 | 1 |
| 1727195400 | 8.9 | -0.05 | -0.56 | 8.9 | 8.9 | 8.9 | 9 |
| 1727109000 | 8.95 | 0.05 | 0.56 | 8.95 | 8.95 | 8.95 | 10 |
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
