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 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 8.766 | 0.03 | 0.38 | 8.711 | 8.766 | 8.7 | 1034 |
| 1735666200 | 8.733 | 0.06 | 0.73 | 8.647 | 8.733 | 8.642 | 3095 |
| 1735579800 | 8.67 | -0.04 | -0.48 | 8.691 | 8.706 | 8.67 | 3534 |
| 1735320600 | 8.712 | -0.04 | -0.42 | 8.844 | 8.844 | 8.712 | 1204 |
| 1735061400 | 8.749 | 0.09 | 1.04 | 8.732 | 8.749 | 8.72 | 774 |
| 1734975000 | 8.659 | -0.03 | -0.29 | 8.702 | 8.702 | 8.659 | 21143 |
| 1734715800 | 8.684 | 0.02 | 0.24 | 8.594 | 8.684 | 8.53 | 5911 |
| 1734629400 | 8.663 | -0.14 | -1.60 | 8.63 | 8.663 | 8.63 | 14731 |
| 1734543000 | 8.804 | 0.02 | 0.18 | 8.799 | 8.804 | 8.799 | 40 |
| 1734456600 | 8.788 | -0.06 | -0.64 | 8.798 | 8.816 | 8.781 | 3944 |
| 1734370200 | 8.845 | 0.01 | 0.11 | 8.801 | 8.845 | 8.796 | 33827 |
| 1734111000 | 8.835 | -0.03 | -0.34 | 8.866 | 8.876 | 8.7899999 | 29151 |
| 1734024600 | 8.865 | -0.01 | -0.06 | 8.8539999 | 8.888 | 8.848 | 2187 |
| 1733938200 | 8.8699999 | 0.04 | 0.51 | 8.813 | 8.8699999 | 8.801 | 932 |
| 1733851800 | 8.825 | 0 | 0.00 | 8.825 | 8.825 | 8.825 | 0 |
| 1733765400 | 8.825 | -0.01 | -0.16 | 8.863 | 8.863 | 8.825 | 1677 |
| 1733506200 | 8.839 | 0.01 | 0.07 | 8.815 | 8.839 | 8.815 | 6407 |
| 1733419800 | 8.833 | -0.03 | -0.33 | 8.853 | 8.866 | 8.833 | 7267 |
| 1733333400 | 8.862 | 0.05 | 0.62 | 8.834 | 8.868 | 8.834 | 1180 |
| 1733247000 | 8.807 | -0.01 | -0.07 | 8.833 | 8.833 | 8.807 | 139 |
| 1733160600 | 8.813 | 0.09 | 1.00 | 8.77 | 8.83 | 8.77 | 6032 |
| 1732901400 | 8.726 | 0.01 | 0.06 | 8.7 | 8.733 | 8.7 | 4680 |
| 1732815000 | 8.721 | -0.03 | -0.39 | 8.718 | 8.721 | 8.698 | 4930 |
| 1732728600 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1732642200 | 8.755 | 0.02 | 0.23 | 8.7289999 | 8.755 | 8.7 | 4718 |
| 1732555800 | 8.735 | -0.03 | -0.29 | 8.7769999 | 8.7769999 | 8.735 | 4349 |
| 1732296600 | 8.76 | 0.2 | 2.32 | 8.686 | 8.76 | 8.686 | 910 |
| 1732210200 | 8.561 | -0.01 | -0.12 | 8.571 | 8.571 | 8.561 | 1811 |
| 1732123800 | 8.571 | 0.05 | 0.54 | 8.562 | 8.578 | 8.562 | 1325 |
| 1732037400 | 8.525 | 0.04 | 0.42 | 8.541 | 8.541 | 8.473 | 4527 |
| 1731951000 | 8.489 | -0.05 | -0.60 | 8.52 | 8.52 | 8.478 | 5066 |
| 1731691800 | 8.5399999 | -0.1 | -1.11 | 8.566 | 8.566 | 8.5399999 | 49 |
| 1731605400 | 8.6359999 | 0.06 | 0.75 | 8.6359999 | 8.6359999 | 8.6359999 | 0 |
| 1731519000 | 8.5719999 | -0.03 | -0.29 | 8.5719999 | 8.5719999 | 8.5719999 | 0 |
| 1731432600 | 8.597 | -0.05 | -0.62 | 8.626 | 8.626 | 8.597 | 246 |
| 1731346200 | 8.651 | 0.11 | 1.28 | 8.595 | 8.651 | 8.595 | 9548 |
| 1731087000 | 8.542 | 0.07 | 0.80 | 8.512 | 8.542 | 8.4949999 | 9021 |
| 1731000600 | 8.474 | 0.06 | 0.74 | 8.434 | 8.474 | 8.434 | 164 |
| 1730914200 | 8.412 | 0.26 | 3.24 | 8.418 | 8.475 | 8.412 | 6743 |
| 1730827800 | 8.148 | 0.03 | 0.32 | 8.119 | 8.148 | 8.119 | 15510 |
| 1730741400 | 8.122 | -0.06 | -0.70 | 8.132 | 8.142 | 8.1199999 | 13339 |
| 1730482200 | 8.179 | 0.07 | 0.88 | 8.102 | 8.184 | 8.102 | 3109 |
| 1730395800 | 8.108 | -0.17 | -2.03 | 8.183 | 8.183 | 8.108 | 14400 |
| 1730309400 | 8.276 | -0.03 | -0.37 | 8.296 | 8.305 | 8.276 | 4843 |
| 1730223000 | 8.307 | -0.01 | -0.10 | 8.315 | 8.315 | 8.3 | 2550 |
| 1730136600 | 8.315 | 0.03 | 0.33 | 8.301 | 8.328 | 8.301 | 6409 |
| 1729873800 | 8.288 | -0 | -0.05 | 8.273 | 8.2899999 | 8.273 | 536 |
| 1729787400 | 8.292 | 0 | 0.02 | 8.3 | 8.313 | 8.283 | 275 |
| 1729701000 | 8.2899999 | -0.03 | -0.41 | 8.336 | 8.336 | 8.2899999 | 1023 |
| 1729614600 | 8.324 | -0.04 | -0.45 | 8.323 | 8.324 | 8.292 | 489 |
| 1729528200 | 8.362 | 0 | 0.00 | 8.362 | 8.362 | 8.362 | 0 |
| 1729269000 | 8.362 | 0.02 | 0.19 | 8.346 | 8.382 | 8.346 | 7305 |
| 1729182600 | 8.346 | 0.05 | 0.55 | 8.346 | 8.346 | 8.346 | 125 |
| 1729096200 | 8.3 | -0.03 | -0.41 | 8.288 | 8.3 | 8.28 | 878 |
| 1729009800 | 8.334 | 0.06 | 0.73 | 8.357 | 8.357 | 8.334 | 1383 |
| 1728923400 | 8.2739999 | 0.03 | 0.41 | 8.271 | 8.2739999 | 8.271 | 2135 |
| 1728664200 | 8.24 | 0.02 | 0.24 | 8.215 | 8.24 | 8.215 | 45 |
| 1728577800 | 8.22 | -0.01 | -0.13 | 8.234 | 8.234 | 8.214 | 297 |
| 1728491400 | 8.231 | 0.09 | 1.16 | 8.1489999 | 8.231 | 8.1489999 | 4836 |
| 1728405000 | 8.137 | 0.01 | 0.14 | 8.08 | 8.137 | 8.08 | 444 |
| 1728318600 | 8.126 | -0.01 | -0.17 | 8.163 | 8.17 | 8.126 | 5913 |
| 1728059400 | 8.14 | 0.06 | 0.77 | 8.068 | 8.148 | 8.068 | 6847 |
| 1727973000 | 8.078 | -0.04 | -0.43 | 8.065 | 8.078 | 8.044 | 1715 |
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
