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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.385 | -0.07 | -0.80 | 8.42 | 8.42 | 8.379 | 51275 |
| 1737048600 | 8.453 | -0.1 | -1.12 | 8.469 | 8.497 | 8.453 | 23433 |
| 1736962200 | 8.549 | -0.08 | -0.94 | 8.655 | 8.655 | 8.549 | 10428 |
| 1736875800 | 8.63 | -0.07 | -0.80 | 8.634 | 8.634 | 8.616 | 5807 |
| 1736789400 | 8.7 | 0.07 | 0.76 | 8.716 | 8.773 | 8.7 | 59765 |
| 1736530200 | 8.634 | 0.04 | 0.48 | 8.612 | 8.75 | 8.6 | 7178 |
| 1736443800 | 8.593 | -0.08 | -0.95 | 8.683 | 8.683 | 8.593 | 43 |
| 1736357400 | 8.675 | 0.07 | 0.83 | 8.609 | 8.675 | 8.609 | 51258 |
| 1736271000 | 8.6039999 | -0.09 | -1.07 | 8.6519999 | 8.6519999 | 8.579 | 6118 |
| 1736184600 | 8.6969999 | -0.15 | -1.68 | 8.797 | 8.801 | 8.6649999 | 23175 |
| 1735925400 | 8.846 | 0.07 | 0.77 | 8.779 | 8.849 | 8.779 | 57774 |
| 1735839000 | 8.778 | -0.04 | -0.48 | 8.762 | 8.863 | 8.762 | 20998 |
| 1735666200 | 8.82 | 0 | 0.00 | 8.872 | 8.872 | 8.82 | 505 |
| 1735579800 | 8.82 | 0.03 | 0.28 | 8.835 | 8.837 | 8.796 | 1678 |
| 1735320600 | 8.795 | -0.04 | -0.43 | 8.889 | 8.889 | 8.795 | 1953 |
| 1735061400 | 8.833 | -0.06 | -0.70 | 8.833 | 8.833 | 8.833 | 0 |
| 1734975000 | 8.895 | 0.05 | 0.57 | 8.898 | 8.898 | 8.86 | 6669 |
| 1734715800 | 8.845 | 0.02 | 0.23 | 8.895 | 8.957 | 8.845 | 16571 |
| 1734629400 | 8.825 | 0.15 | 1.67 | 8.803 | 8.84 | 8.793 | 100013 |
| 1734543000 | 8.68 | -0.02 | -0.26 | 8.695 | 8.695 | 8.662 | 38722 |
| 1734456600 | 8.703 | 0.01 | 0.16 | 8.733 | 8.743 | 8.703 | 101 |
| 1734370200 | 8.689 | 0.02 | 0.22 | 8.69 | 8.7 | 8.689 | 5920 |
| 1734111000 | 8.67 | 0.02 | 0.20 | 8.66 | 8.674 | 8.621 | 6734 |
| 1734024600 | 8.653 | -0.02 | -0.25 | 8.645 | 8.653 | 8.645 | 37110 |
| 1733938200 | 8.675 | -0.01 | -0.06 | 8.692 | 8.693 | 8.668 | 1482 |
| 1733851800 | 8.68 | 0.05 | 0.59 | 8.65 | 8.68 | 8.637 | 8486 |
| 1733765400 | 8.629 | 0.01 | 0.09 | 8.601 | 8.63 | 8.59 | 8270 |
| 1733506200 | 8.621 | -0.06 | -0.73 | 8.688 | 8.688 | 8.621 | 345 |
| 1733419800 | 8.684 | -0.04 | -0.50 | 8.727 | 8.727 | 8.683 | 3154 |
| 1733333400 | 8.728 | -0.1 | -1.13 | 8.77 | 8.77 | 8.72 | 65968 |
| 1733247000 | 8.828 | -0.04 | -0.50 | 8.827 | 8.83 | 8.765 | 3958 |
| 1733160600 | 8.872 | -0.06 | -0.69 | 9.006 | 9.007 | 8.872 | 157170 |
| 1732901400 | 8.934 | -0.09 | -1.00 | 9.045 | 9.045 | 8.934 | 88201 |
| 1732815000 | 9.0239999 | -0.04 | -0.41 | 9.005 | 9.043 | 8.983 | 146097 |
| 1732728600 | 9.061 | 0.1 | 1.09 | 9.058 | 9.112 | 9.058 | 4410 |
| 1732642200 | 8.9629999 | 0.03 | 0.38 | 9.009 | 9.016 | 8.9629999 | 16295 |
| 1732555800 | 8.929 | -0.12 | -1.34 | 8.885 | 8.948 | 8.885 | 101544 |
| 1732296600 | 9.05 | -0 | -0.04 | 8.965 | 9.08 | 8.955 | 109485 |
| 1732210200 | 9.054 | 0.01 | 0.15 | 9.063 | 9.122 | 9.054 | 10967 |
| 1732123800 | 9.0399999 | -0.01 | -0.12 | 8.983 | 9.063 | 8.983 | 20555 |
| 1732037400 | 9.051 | 0.09 | 1.00 | 8.938 | 9.13 | 8.938 | 29598 |
| 1731951000 | 8.961 | 0.05 | 0.59 | 8.945 | 9 | 8.939 | 13150 |
| 1731691800 | 8.908 | 0.03 | 0.38 | 8.9469999 | 8.9469999 | 8.898 | 634 |
| 1731605400 | 8.874 | -0.18 | -2.00 | 9.019 | 9.019 | 8.874 | 38022 |
| 1731519000 | 9.055 | 0.01 | 0.14 | 9.075 | 9.129 | 9.034 | 119888 |
| 1731432600 | 9.042 | 0.21 | 2.38 | 8.93 | 9.042 | 8.91 | 300982 |
| 1731346200 | 8.832 | -0.11 | -1.17 | 8.861 | 8.861 | 8.829 | 108741 |
| 1731087000 | 8.937 | 0.09 | 1.02 | 8.843 | 8.945 | 8.843 | 4292 |
| 1731000600 | 8.847 | -0.1 | -1.11 | 8.928 | 8.928 | 8.819 | 60305 |
| 1730914200 | 8.946 | 0.14 | 1.57 | 8.77 | 8.946 | 8.674 | 180435 |
| 1730827800 | 8.808 | -0.03 | -0.33 | 8.83 | 8.845 | 8.808 | 187186 |
| 1730741400 | 8.837 | 0.06 | 0.73 | 8.799 | 8.837 | 8.78 | 30282 |
| 1730482200 | 8.773 | -0.12 | -1.30 | 8.875 | 8.875 | 8.773 | 6754 |
| 1730395800 | 8.889 | 0.13 | 1.45 | 8.86 | 8.921 | 8.84 | 16387 |
| 1730309400 | 8.762 | 0.11 | 1.21 | 8.704 | 8.81 | 8.704 | 329043 |
| 1730223000 | 8.657 | 0 | 0.03 | 8.596 | 8.657 | 8.59 | 88022 |
| 1730136600 | 8.654 | -0 | -0.05 | 8.634 | 8.678 | 8.6199999 | 41414 |
| 1729873800 | 8.658 | -0.01 | -0.16 | 8.695 | 8.701 | 8.658 | 6892 |
| 1729787400 | 8.672 | -0.01 | -0.10 | 8.683 | 8.683 | 8.634 | 107526 |
| 1729701000 | 8.6809999 | 0.01 | 0.08 | 8.683 | 8.7129999 | 8.6809999 | 36203 |
| 1729614600 | 8.674 | 0.01 | 0.07 | 8.6649999 | 8.723 | 8.662 | 14754 |
| 1729528200 | 8.668 | 0.07 | 0.79 | 8.607 | 8.675 | 8.6 | 3630 |
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
