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 | 0.11 | 1.38364779874 | 7.95 | 8.13 | 7.87 | 40022 | 8.00899077 | DE |
| 4 | 0.09 | 1.12923462986 | 7.97 | 8.13 | 7.87 | 45597 | 8.01344685 | DE |
| 12 | -0.39 | -4.61538461538 | 8.45 | 8.6 | 7.87 | 75165 | 8.19833289 | DE |
| 26 | -1.52 | -15.866388309 | 9.58 | 9.69 | 7.87 | 59678 | 8.5281398 | DE |
| 52 | -1.1 | -12.0087336245 | 9.16 | 10.08 | 7.87 | 54582 | 8.98042025 | DE |
| 156 | -2.74 | -25.3703703704 | 10.8 | 10.8 | 7.87 | 61334 | 9.39536945 | DE |
| 260 | -3.4 | -29.6684118674 | 11.46 | 12.7 | 7.48 | 56359 | 9.64847565 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.09 | 0.02 | 0.25 | 8.03 | 8.11 | 8.03 | 51859 |
| 1737048600 | 8.07 | 0 | 0.00 | 8.0399999 | 8.08 | 8.01 | 18788 |
| 1736962200 | 8.07 | 0.16 | 2.02 | 8.0399999 | 8.1 | 7.94 | 43165 |
| 1736875800 | 7.91 | -0.01 | -0.13 | 7.92 | 7.96 | 7.91 | 30086 |
| 1736789400 | 7.92 | -0.03 | -0.38 | 7.95 | 7.99 | 7.87 | 56214 |
| 1736530200 | 7.95 | -0.11 | -1.36 | 8.05 | 8.05 | 7.95 | 41462 |
| 1736443800 | 8.06 | 0.04 | 0.50 | 8 | 8.06 | 7.95 | 36044 |
| 1736357400 | 8.02 | -0.08 | -0.99 | 8.05 | 8.06 | 7.98 | 74594 |
| 1736271000 | 8.1 | 0.07 | 0.87 | 8.1 | 8.11 | 8.0399999 | 55864 |
| 1736184600 | 8.03 | 0.04 | 0.50 | 8.08 | 8.08 | 7.99 | 42163 |
| 1735925400 | 7.99 | -0.03 | -0.37 | 8.05 | 8.05 | 7.98 | 56707 |
| 1735839000 | 8.02 | -0.03 | -0.37 | 8.07 | 8.07 | 7.99 | 51835 |
| 1735666200 | 8.05 | 0.08 | 1.00 | 7.96 | 8.06 | 7.95 | 41265 |
| 1735579800 | 7.97 | -0.04 | -0.50 | 7.97 | 8.0399999 | 7.97 | 45127 |
| 1735320600 | 8.01 | 0.09 | 1.14 | 7.9 | 8.05 | 7.9 | 72001 |
| 1735061400 | 7.92 | -0.08 | -1.00 | 7.99 | 8 | 7.92 | 21346 |
| 1734975000 | 8 | 0.03 | 0.38 | 7.97 | 8.02 | 7.97 | 36626 |
| 1734715800 | 7.97 | 0.02 | 0.25 | 7.96 | 8.15 | 7.94 | 393928 |
| 1734629400 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 100676 |
| 1734543000 | 8.03 | -0.05 | -0.62 | 8.1 | 8.1 | 8.02 | 90549 |
| 1734456600 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.05 | 91662 |
| 1734370200 | 8.14 | -0.04 | -0.49 | 8.15 | 8.24 | 8.14 | 78546 |
| 1734111000 | 8.18 | -0.06 | -0.73 | 8.22 | 8.27 | 8.17 | 84777 |
| 1734024600 | 8.24 | 0.04 | 0.49 | 8.2 | 8.26 | 8.2 | 31414 |
| 1733938200 | 8.2 | -0.07 | -0.85 | 8.27 | 8.3 | 8.2 | 85872 |
| 1733851800 | 8.27 | -0.07 | -0.84 | 8.28 | 8.36 | 8.24 | 78758 |
| 1733765400 | 8.34 | -0.05 | -0.60 | 8.5 | 8.5 | 8.27 | 65410 |
| 1733506200 | 8.39 | -0.14 | -1.64 | 8.52 | 8.59 | 8.39 | 238708 |
| 1733419800 | 8.53 | 0.17 | 2.03 | 8.36 | 8.53 | 8.36 | 99114 |
| 1733333400 | 8.36 | 0.1 | 1.21 | 8.3 | 8.39 | 8.3 | 54970 |
| 1733247000 | 8.26 | -0.01 | -0.12 | 8.28 | 8.3 | 8.24 | 45387 |
| 1733160600 | 8.27 | -0.05 | -0.60 | 8.36 | 8.4 | 8.26 | 87278 |
| 1732901400 | 8.32 | -0.05 | -0.60 | 8.45 | 8.45 | 8.3 | 61573 |
| 1732815000 | 8.3699999 | -0.14 | -1.65 | 8.6 | 8.6 | 8.3699999 | 34197 |
| 1732728600 | 8.51 | 0.05 | 0.59 | 8.46 | 8.5399999 | 8.45 | 45287 |
| 1732642200 | 8.46 | -0.07 | -0.82 | 8.53 | 8.6 | 8.41 | 87842 |
| 1732555800 | 8.53 | 0.21 | 2.52 | 8.42 | 8.53 | 8.39 | 148755 |
| 1732296600 | 8.32 | 0.15 | 1.84 | 8.2 | 8.36 | 8.2 | 63053 |
| 1732210200 | 8.17 | 0.08 | 0.99 | 8.1 | 8.21 | 8.08 | 31643 |
| 1732123800 | 8.09 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.07 | 35421 |
| 1732037400 | 8.07 | -0.07 | -0.86 | 8.15 | 8.15 | 8.06 | 51584 |
| 1731951000 | 8.14 | -0.03 | -0.37 | 8.17 | 8.24 | 8.14 | 22361 |
| 1731691800 | 8.17 | -0.04 | -0.49 | 8.17 | 8.24 | 8.17 | 23966 |
| 1731605400 | 8.21 | 0.02 | 0.24 | 8.18 | 8.26 | 8.17 | 42492 |
| 1731519000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1731432600 | 8.19 | -0.01 | -0.12 | 8.2 | 8.24 | 8.17 | 63110 |
| 1731346200 | 8.2 | 0.04 | 0.49 | 8.19 | 8.25 | 8.17 | 41110 |
| 1731087000 | 8.16 | -0.01 | -0.12 | 8.18 | 8.3 | 8.05 | 235253 |
| 1731000600 | 8.17 | 0.01 | 0.12 | 8.16 | 8.2 | 8.11 | 89463 |
| 1730914200 | 8.16 | -0.04 | -0.49 | 8.4 | 8.4 | 8.07 | 105218 |
| 1730827800 | 8.2 | -0.29 | -3.42 | 8.45 | 8.45 | 8.17 | 170957 |
| 1730741400 | 8.49 | 0.05 | 0.59 | 8.44 | 8.49 | 8.41 | 39761 |
| 1730482200 | 8.44 | 0.06 | 0.72 | 8.38 | 8.47 | 8.3699999 | 34794 |
| 1730395800 | 8.38 | 0.03 | 0.36 | 8.36 | 8.41 | 8.34 | 33181 |
| 1730309400 | 8.35 | -0.18 | -2.11 | 8.49 | 8.53 | 8.33 | 222625 |
| 1730223000 | 8.53 | 0.04 | 0.47 | 8.45 | 8.5399999 | 8.45 | 72585 |
| 1730136600 | 8.49 | 0 | 0.00 | 8.45 | 8.52 | 8.43 | 50793 |
| 1729873800 | 8.49 | 0.04 | 0.47 | 8.5 | 8.55 | 8.46 | 34178 |
| 1729787400 | 8.45 | -0.12 | -1.40 | 8.57 | 8.57 | 8.45 | 43124 |
| 1729701000 | 8.57 | -0.18 | -2.06 | 8.9 | 8.9 | 8.57 | 90425 |
| 1729614600 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.75 | 35193 |
| 1729528200 | 8.84 | -0.03 | -0.34 | 8.8699999 | 8.93 | 8.83 | 46866 |
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
