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 | -0.01 | -0.106044538706 | 9.43 | 9.59 | 9.25 | 72472 | 9.38988282 | DE |
| 4 | -0.07 | -0.737618545838 | 9.49 | 9.93 | 9.25 | 76270 | 9.53986494 | DE |
| 12 | 0.45 | 5.01672240803 | 8.97 | 9.93 | 8.35 | 67531 | 9.09410473 | DE |
| 26 | -1.12 | -10.6261859583 | 10.54 | 10.68 | 8.31 | 74098 | 9.00824892 | DE |
| 52 | -1.08 | -10.2857142857 | 10.5 | 11.48 | 8.31 | 69565 | 9.73499275 | DE |
| 156 | -1.12 | -10.6261859583 | 10.54 | 13.56 | 8.2 | 52747 | 10.52979657 | DE |
| 260 | 1.07 | 12.8143712575 | 8.35 | 13.56 | 4.38 | 61947 | 9.38991074 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9.42 | -0.05 | -0.53 | 9.48 | 9.5 | 9.38 | 38611 |
| 1738258200 | 9.47 | 0.2 | 2.16 | 9.28 | 9.47 | 9.28 | 129386 |
| 1738171800 | 9.27 | -0.08 | -0.86 | 9.46 | 9.46 | 9.27 | 49075 |
| 1738085400 | 9.35 | 0.07 | 0.75 | 9.3 | 9.43 | 9.26 | 55104 |
| 1737999000 | 9.28 | -0.29 | -3.03 | 9.5 | 9.5 | 9.25 | 87874 |
| 1737739800 | 9.57 | 0.03 | 0.31 | 9.43 | 9.59 | 9.43 | 40922 |
| 1737653400 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737567000 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737480600 | 9.5399999 | 0.01 | 0.10 | 9.5399999 | 9.56 | 9.46 | 46463 |
| 1737394200 | 9.53 | 0.03 | 0.32 | 9.56 | 9.59 | 9.51 | 53207 |
| 1737135000 | 9.5 | 0.11 | 1.17 | 9.39 | 9.5399999 | 9.39 | 66591 |
| 1737048600 | 9.39 | -0.06 | -0.63 | 9.5 | 9.5 | 9.3699999 | 44196 |
| 1736962200 | 9.45 | 0.2 | 2.16 | 9.25 | 9.45 | 9.25 | 59803 |
| 1736875800 | 9.25 | 0 | 0.00 | 9.35 | 9.41 | 9.25 | 48323 |
| 1736789400 | 9.25 | -0.17 | -1.80 | 9.38 | 9.41 | 9.25 | 56496 |
| 1736530200 | 9.42 | -0.04 | -0.42 | 9.4 | 9.51 | 9.35 | 67609 |
| 1736443800 | 9.46 | -0.13 | -1.36 | 9.69 | 9.69 | 9.39 | 85133 |
| 1736357400 | 9.59 | -0.25 | -2.54 | 9.84 | 9.91 | 9.59 | 80851 |
| 1736271000 | 9.84 | -0.09 | -0.91 | 9.89 | 9.92 | 9.75 | 123151 |
| 1736184600 | 9.93 | 0.29 | 3.01 | 9.72 | 9.93 | 9.6199999 | 158225 |
| 1735925400 | 9.64 | 0.13 | 1.37 | 9.49 | 9.66 | 9.44 | 120442 |
| 1735839000 | 9.51 | 0.44 | 4.85 | 9.1199999 | 9.51 | 9.11 | 152496 |
| 1735666200 | 9.07 | 0.17 | 1.91 | 8.95 | 9.14 | 8.94 | 75071 |
| 1735579800 | 8.9 | 0.05 | 0.56 | 8.84 | 8.9 | 8.7 | 143632 |
| 1735320600 | 8.85 | 0.09 | 1.03 | 8.76 | 8.9 | 8.75 | 83230 |
| 1735061400 | 8.76 | 0.05 | 0.57 | 8.71 | 8.82 | 8.71 | 14178 |
| 1734975000 | 8.71 | -0.05 | -0.57 | 8.7 | 8.75 | 8.61 | 32251 |
| 1734715800 | 8.76 | 0.12 | 1.39 | 8.6 | 8.76 | 8.56 | 53215 |
| 1734629400 | 8.64 | -0.09 | -1.03 | 8.68 | 8.69 | 8.6 | 27933 |
| 1734543000 | 8.73 | 0 | 0.00 | 8.76 | 8.78 | 8.7 | 35289 |
| 1734456600 | 8.73 | -0.06 | -0.68 | 8.78 | 8.83 | 8.72 | 54073 |
| 1734370200 | 8.7899999 | -0.06 | -0.68 | 8.78 | 8.83 | 8.77 | 43979 |
| 1734111000 | 8.85 | 0.02 | 0.23 | 8.78 | 8.8699999 | 8.73 | 29181 |
| 1734024600 | 8.83 | -0.1 | -1.12 | 9 | 9 | 8.83 | 34529 |
| 1733938200 | 8.93 | -0.17 | -1.87 | 9 | 9.03 | 8.91 | 29846 |
| 1733851800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1733765400 | 9.1 | 0.05 | 0.55 | 9.07 | 9.16 | 9 | 82725 |
| 1733506200 | 9.05 | 0.13 | 1.46 | 8.95 | 9.06 | 8.93 | 136661 |
| 1733419800 | 8.92 | -0.01 | -0.11 | 8.89 | 8.96 | 8.89 | 37067 |
| 1733333400 | 8.93 | 0.09 | 1.02 | 8.84 | 8.94 | 8.83 | 72917 |
| 1733247000 | 8.84 | -0.01 | -0.11 | 8.81 | 8.88 | 8.76 | 44867 |
| 1733160600 | 8.85 | 0.05 | 0.57 | 8.7 | 8.9 | 8.7 | 54389 |
| 1732901400 | 8.8 | -0.02 | -0.23 | 8.81 | 8.89 | 8.73 | 65846 |
| 1732815000 | 8.82 | 0.47 | 5.63 | 8.7 | 8.86 | 8.69 | 80228 |
| 1732728600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1732642200 | 8.35 | -0.14 | -1.65 | 8.6 | 8.6 | 8.35 | 53258 |
| 1732555800 | 8.49 | 0.02 | 0.24 | 8.49 | 8.5399999 | 8.38 | 52829 |
| 1732296600 | 8.47 | 0.07 | 0.83 | 8.4 | 8.5 | 8.35 | 33778 |
| 1732210200 | 8.4 | -0.05 | -0.59 | 8.45 | 8.46 | 8.36 | 61616 |
| 1732123800 | 8.45 | -0.08 | -0.94 | 8.5399999 | 8.61 | 8.44 | 28370 |
| 1732037400 | 8.53 | -0.03 | -0.35 | 8.58 | 8.61 | 8.43 | 60545 |
| 1731951000 | 8.56 | -0.03 | -0.35 | 8.6 | 8.6 | 8.51 | 37184 |
| 1731691800 | 8.59 | 0 | 0.00 | 8.5399999 | 8.68 | 8.5399999 | 38168 |
| 1731605400 | 8.59 | 0.1 | 1.18 | 8.5 | 8.63 | 8.47 | 57084 |
| 1731519000 | 8.49 | -0.11 | -1.28 | 8.58 | 8.6 | 8.48 | 74093 |
| 1731432600 | 8.6 | -0.16 | -1.83 | 8.7 | 8.74 | 8.6 | 89987 |
| 1731346200 | 8.76 | -0.02 | -0.23 | 8.81 | 8.9 | 8.76 | 88000 |
| 1731087000 | 8.78 | -0.18 | -2.01 | 8.97 | 8.97 | 8.63 | 147798 |
| 1731000600 | 8.96 | 0.09 | 1.01 | 8.8699999 | 9.06 | 8.8699999 | 61862 |
| 1730914200 | 8.8699999 | -0.02 | -0.22 | 8.94 | 9.1 | 8.81 | 97798 |
| 1730827800 | 8.89 | 0.29 | 3.37 | 8.61 | 8.94 | 8.61 | 60858 |
| 1730741400 | 8.6 | -0.2 | -2.27 | 8.84 | 8.84 | 8.6 | 123986 |
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
