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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 9.1221 | 0.03 | 0.36 | 9.1067 | 9.1221 | 9.1067 | 30 |
| 1732728600 | 9.0891 | 0 | 0.00 | 9.0891 | 9.0891 | 9.0891 | 0 |
| 1732642200 | 9.0891 | -0.08 | -0.89 | 9.0625 | 9.1022 | 9.0625 | 588 |
| 1732555800 | 9.1708 | 0.11 | 1.23 | 9.1686 | 9.1708 | 9.1686 | 931 |
| 1732296600 | 9.0593 | 0.05 | 0.50 | 9.0782 | 9.0782 | 9.0593 | 1104 |
| 1732210200 | 9.0140999 | 0.1 | 1.09 | 8.9864 | 9.0140999 | 8.9864 | 204 |
| 1732123800 | 8.9169 | -0.02 | -0.22 | 8.9858 | 8.9858 | 8.9169 | 3823 |
| 1732037400 | 8.9366 | 0.03 | 0.32 | 8.9164999 | 8.9385999 | 8.8721 | 4127 |
| 1731951000 | 8.9083 | 0.06 | 0.64 | 8.8637 | 8.9083 | 8.8637 | 4978 |
| 1731691800 | 8.8514 | -0.08 | -0.92 | 8.9413 | 8.9413 | 8.8497 | 12250 |
| 1731605400 | 8.9332 | -0.04 | -0.46 | 8.9332 | 8.9332 | 8.9332 | 0 |
| 1731519000 | 8.9747 | 0.04 | 0.49 | 8.9742 | 9.007 | 8.9742 | 1517 |
| 1731432600 | 8.9309999 | -0.06 | -0.63 | 8.9518 | 8.9518 | 8.9151 | 4433 |
| 1731346200 | 8.9877 | 0.01 | 0.09 | 8.9891 | 9.0033999 | 8.9853 | 3879 |
| 1731087000 | 8.9795 | 0.09 | 1.02 | 8.9795 | 8.9795 | 8.9795 | 0 |
| 1731000600 | 8.8884 | 0.1 | 1.19 | 8.8884 | 8.8884 | 8.8884 | 0 |
| 1730914200 | 8.7838 | 0.11 | 1.23 | 8.8312 | 8.8312 | 8.7838 | 780 |
| 1730827800 | 8.6775 | -0.03 | -0.35 | 8.6775 | 8.6775 | 8.6775 | 0 |
| 1730741400 | 8.7079 | -0 | -0.05 | 8.7053999 | 8.7147 | 8.7053999 | 3116 |
| 1730482200 | 8.7125 | 0.08 | 0.92 | 8.6651 | 8.7125 | 8.6651 | 4403 |
| 1730395800 | 8.6331 | -0.09 | -1.01 | 8.6474 | 8.6474 | 8.6331 | 754 |
| 1730309400 | 8.7208 | 0.01 | 0.14 | 8.7208 | 8.7208 | 8.7208 | 0 |
| 1730223000 | 8.7088 | 0.05 | 0.58 | 8.6783 | 8.7088 | 8.6783 | 203 |
| 1730136600 | 8.659 | 0.01 | 0.12 | 8.659 | 8.659 | 8.659 | 0 |
| 1729873800 | 8.6487 | 0.13 | 1.47 | 8.5767 | 8.6487 | 8.5767 | 390 |
| 1729787400 | 8.5237 | -0.07 | -0.78 | 8.5237 | 8.5237 | 8.5237 | 0 |
| 1729701000 | 8.5911 | 0.06 | 0.72 | 8.5911 | 8.5911 | 8.5911 | 0 |
| 1729614600 | 8.5294 | -0.01 | -0.15 | 8.5814 | 8.5814 | 8.5251 | 1363 |
| 1729528200 | 8.5422999 | -0.01 | -0.16 | 8.5763 | 8.5763 | 8.5422999 | 3625 |
| 1729269000 | 8.5559 | 0.06 | 0.76 | 8.5211 | 8.5559 | 8.5211 | 2000 |
| 1729182600 | 8.4917 | 0.03 | 0.32 | 8.491 | 8.5351 | 8.4528 | 983 |
| 1729096200 | 8.4649 | -0.01 | -0.14 | 8.4805 | 8.4805 | 8.4649 | 422 |
| 1729009800 | 8.4768 | -0.07 | -0.79 | 8.5269 | 8.5269 | 8.4768 | 1593 |
| 1728923400 | 8.5442 | -0.01 | -0.09 | 8.5442 | 8.5442 | 8.5442 | 0 |
| 1728664200 | 8.5521999 | 0.03 | 0.37 | 8.5016 | 8.5585 | 8.5016 | 2842 |
| 1728577800 | 8.521 | -0.03 | -0.30 | 8.521 | 8.521 | 8.521 | 0 |
| 1728491400 | 8.5463 | 0.06 | 0.69 | 8.4718 | 8.5463 | 8.4718 | 2962 |
| 1728405000 | 8.4876 | -0.05 | -0.53 | 8.4332999 | 8.4876 | 8.4159 | 1952 |
| 1728318600 | 8.5328 | 0.09 | 1.05 | 8.5493 | 8.5493 | 8.5328 | 50 |
| 1728059400 | 8.4439 | 0.07 | 0.89 | 8.4236 | 8.4439 | 8.4236 | 4158 |
| 1727973000 | 8.3692 | -0.07 | -0.86 | 8.4311 | 8.4311 | 8.3692 | 24919 |
| 1727886600 | 8.4421 | -0.04 | -0.46 | 8.4152 | 8.4421 | 8.4057 | 34225 |
| 1727800200 | 8.4811 | 0.12 | 1.49 | 8.4811 | 8.4811 | 8.4811 | 0 |
| 1727713800 | 8.3566 | -0.2 | -2.30 | 8.5039 | 8.5039 | 8.3566 | 30682 |
| 1727454600 | 8.5531 | 0.03 | 0.31 | 8.5399999 | 8.5531 | 8.5399 | 1198 |
| 1727368200 | 8.5268 | 0.15 | 1.77 | 8.5772 | 8.6213 | 8.5268 | 2147 |
| 1727281800 | 8.3782 | 0.03 | 0.41 | 8.3782 | 8.3782 | 8.3782 | 0 |
| 1727195400 | 8.3440999 | 0.05 | 0.62 | 8.3440999 | 8.3440999 | 8.3440999 | 0 |
| 1727109000 | 8.2925 | 0.02 | 0.22 | 8.2799 | 8.2925 | 8.2799 | 99 |
| 1726849800 | 8.2742 | -0.01 | -0.07 | 8.2742 | 8.2742 | 8.2742 | 0 |
| 1726763400 | 8.2802 | 0.13 | 1.57 | 8.2521 | 8.2802 | 8.2521 | 218 |
| 1726677000 | 8.1525 | -0.04 | -0.47 | 8.15 | 8.1525 | 8.15 | 291 |
| 1726590600 | 8.1912 | 0.04 | 0.51 | 8.1539 | 8.1912 | 8.1539 | 46 |
| 1726504200 | 8.15 | -0.01 | -0.08 | 8.15 | 8.15 | 8.15 | 0 |
| 1726245000 | 8.1563 | 0.07 | 0.93 | 8.1118 | 8.1563 | 8.1118 | 1737 |
| 1726158600 | 8.0814 | 0.2 | 2.58 | 8.0619 | 8.0814 | 8.0619 | 25902 |
| 1726072200 | 7.8784 | -0.01 | -0.07 | 7.8922 | 7.8922 | 7.8784 | 2153 |
| 1725985800 | 7.8842 | 0.01 | 0.09 | 7.871 | 7.9046 | 7.8397 | 4385 |
| 1725899400 | 7.8768 | -0.15 | -1.86 | 7.8911 | 7.9254 | 7.8729 | 51 |
| 1725640200 | 8.0263 | 0.05 | 0.66 | 7.996 | 8.0263 | 7.996 | 129 |
| 1725553800 | 7.9736 | -0.05 | -0.65 | 7.9684 | 7.9736 | 7.9585 | 532 |
| 1725467400 | 8.026 | -0.07 | -0.92 | 7.939 | 8.078 | 7.939 | 9215 |
| 1725381000 | 8.1005 | -0.17 | -2.02 | 8.2647 | 8.2647 | 8.1005 | 1378 |
| 1725294600 | 8.2678999 | -0.03 | -0.31 | 8.2706 | 8.2706 | 8.2678999 | 218 |
| 1725035400 | 8.2936 | -0.03 | -0.34 | 8.2914 | 8.3041 | 8.2914 | 45 |
| 1724949000 | 8.3219999 | -0.01 | -0.16 | 8.2497 | 8.3219999 | 8.2497 | 36710 |
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
Premium
