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 | 8.83 | 0.06 | 0.71 | 8.841 | 8.841 | 8.796 | 4016 |
| 1732728600 | 8.768 | -0.16 | -1.76 | 8.952 | 8.952 | 8.768 | 5603 |
| 1732642200 | 8.925 | 0 | 0.03 | 8.912 | 8.928 | 8.889 | 983 |
| 1732555800 | 8.922 | 0.05 | 0.62 | 8.91 | 8.922 | 8.8699999 | 5044 |
| 1732296600 | 8.867 | 0.19 | 2.15 | 8.735 | 8.867 | 8.735 | 17407 |
| 1732210200 | 8.68 | 0.22 | 2.62 | 8.49 | 8.6809999 | 8.49 | 3787 |
| 1732123800 | 8.458 | 0.08 | 0.95 | 8.459 | 8.459 | 8.436 | 4016 |
| 1732037400 | 8.378 | -0.02 | -0.21 | 8.4019999 | 8.4019999 | 8.289 | 6320 |
| 1731951000 | 8.396 | -0.03 | -0.39 | 8.421 | 8.43 | 8.392 | 2985 |
| 1731691800 | 8.429 | -0.19 | -2.25 | 8.523 | 8.523 | 8.425 | 9711 |
| 1731605400 | 8.623 | 0.02 | 0.27 | 8.669 | 8.709 | 8.622 | 2753 |
| 1731519000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1731432600 | 8.6 | -0.04 | -0.49 | 8.629 | 8.647 | 8.6 | 2660 |
| 1731346200 | 8.642 | 0.14 | 1.60 | 8.57 | 8.642 | 8.562 | 5112 |
| 1731087000 | 8.506 | 0.09 | 1.11 | 8.449 | 8.506 | 8.44 | 14853 |
| 1731000600 | 8.413 | 0.07 | 0.81 | 8.3859999 | 8.426 | 8.369 | 2300 |
| 1730914200 | 8.345 | 0.37 | 4.61 | 8.32 | 8.379 | 8.32 | 6871 |
| 1730827800 | 7.977 | 0.01 | 0.11 | 7.956 | 7.977 | 7.956 | 10 |
| 1730741400 | 7.968 | -0.04 | -0.54 | 7.957 | 7.982 | 7.9 | 5251 |
| 1730482200 | 8.0109999 | 0.04 | 0.45 | 7.923 | 8.015 | 7.92 | 808 |
| 1730395800 | 7.975 | -0.11 | -1.37 | 8.03 | 8.03 | 7.952 | 3239 |
| 1730309400 | 8.086 | -0.05 | -0.59 | 8.14 | 8.14 | 8.086 | 15906 |
| 1730223000 | 8.134 | 0.05 | 0.67 | 8.095 | 8.139 | 8.085 | 315 |
| 1730136600 | 8.08 | -0.01 | -0.07 | 8.096 | 8.096 | 8.078 | 6088 |
| 1729873800 | 8.086 | 0.06 | 0.81 | 8.026 | 8.1039999 | 8.026 | 1747 |
| 1729787400 | 8.021 | -0 | -0.01 | 8.022 | 8.038 | 8.02 | 3446 |
| 1729701000 | 8.022 | -0.07 | -0.89 | 8.08 | 8.081 | 8.022 | 1377 |
| 1729614600 | 8.094 | -0.03 | -0.31 | 8.118 | 8.127 | 8.094 | 4723 |
| 1729528200 | 8.119 | -0.08 | -0.93 | 8.171 | 8.171 | 8.119 | 11474 |
| 1729269000 | 8.195 | 0.01 | 0.10 | 8.1969999 | 8.22 | 8.195 | 8695 |
| 1729182600 | 8.187 | 0.02 | 0.31 | 8.191 | 8.23 | 8.187 | 5247 |
| 1729096200 | 8.162 | 0.02 | 0.28 | 8.1489999 | 8.162 | 8.1199999 | 10529 |
| 1729009800 | 8.139 | -0.02 | -0.23 | 8.163 | 8.17 | 8.128 | 3385 |
| 1728923400 | 8.158 | 0.03 | 0.36 | 8.1489999 | 8.179 | 8.148 | 3677 |
| 1728664200 | 8.129 | 0.12 | 1.47 | 8.09 | 8.135 | 8.068 | 1159 |
| 1728577800 | 8.0109999 | 0 | 0.00 | 8.0109999 | 8.0109999 | 8.0109999 | 0 |
| 1728491400 | 8.0109999 | 0.12 | 1.59 | 7.877 | 8.0109999 | 7.876 | 1607 |
| 1728405000 | 7.886 | 0.05 | 0.60 | 7.8 | 7.886 | 7.791 | 1066 |
| 1728318600 | 7.839 | -0 | -0.03 | 7.885 | 7.885 | 7.825 | 11624 |
| 1728059400 | 7.841 | 0.1 | 1.24 | 7.752 | 7.878 | 7.752 | 1970 |
| 1727973000 | 7.745 | 0.04 | 0.53 | 7.743 | 7.754 | 7.707 | 429 |
| 1727886600 | 7.704 | -0.01 | -0.12 | 7.706 | 7.706 | 7.68 | 910 |
| 1727800200 | 7.713 | -0.04 | -0.48 | 7.792 | 7.838 | 7.713 | 490 |
| 1727713800 | 7.75 | -0.01 | -0.17 | 7.763 | 7.763 | 7.698 | 3095 |
| 1727454600 | 7.763 | -0 | -0.04 | 7.756 | 7.772 | 7.747 | 1980 |
| 1727368200 | 7.766 | 0.05 | 0.67 | 7.776 | 7.82 | 7.766 | 11379 |
| 1727281800 | 7.714 | -0.05 | -0.67 | 7.698 | 7.728 | 7.69 | 10929 |
| 1727195400 | 7.766 | 0.02 | 0.21 | 7.796 | 7.796 | 7.72 | 3609 |
| 1727109000 | 7.75 | 0.07 | 0.87 | 7.732 | 7.767 | 7.732 | 1546 |
| 1726849800 | 7.683 | -0.03 | -0.36 | 7.668 | 7.683 | 7.664 | 410 |
| 1726763400 | 7.711 | 0.12 | 1.54 | 7.69 | 7.733 | 7.69 | 11636 |
| 1726677000 | 7.594 | -0.11 | -1.48 | 7.657 | 7.657 | 7.594 | 1413 |
| 1726590600 | 7.708 | 0.07 | 0.86 | 7.668 | 7.718 | 7.668 | 16867 |
| 1726504200 | 7.642 | -0 | -0.03 | 7.635 | 7.642 | 7.611 | 5522 |
| 1726245000 | 7.644 | 0.07 | 0.98 | 7.591 | 7.65 | 7.58 | 694 |
| 1726158600 | 7.57 | 0.16 | 2.10 | 7.562 | 7.577 | 7.562 | 286 |
| 1726072200 | 7.414 | -0.04 | -0.55 | 7.438 | 7.438 | 7.414 | 679 |
| 1725985800 | 7.455 | -0.01 | -0.07 | 7.426 | 7.455 | 7.421 | 183 |
| 1725899400 | 7.46 | 0.09 | 1.25 | 7.42 | 7.46 | 7.42 | 255 |
| 1725640200 | 7.368 | -0.12 | -1.64 | 7.462 | 7.47 | 7.368 | 2314 |
| 1725553800 | 7.491 | 0 | 0.05 | 7.524 | 7.524 | 7.491 | 1280 |
| 1725467400 | 7.487 | -0.18 | -2.39 | 7.504 | 7.516 | 7.487 | 1039 |
| 1725381000 | 7.67 | -0.04 | -0.57 | 7.73 | 7.746 | 7.67 | 358 |
| 1725294600 | 7.714 | 0.06 | 0.81 | 7.687 | 7.716 | 7.681 | 5019 |
| 1725035400 | 7.652 | -0.04 | -0.57 | 7.69 | 7.709 | 7.652 | 1800 |
| 1724949000 | 7.696 | 0.16 | 2.16 | 7.565 | 7.696 | 7.565 | 2415 |
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
