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 | -0.34 | -3.33333333333 | 10.2 | 10.9 | 9.62 | 36427 | 10.27879613 | DE |
| 4 | 1.6 | 19.3704600484 | 8.26 | 10.9 | 7.72 | 32353 | 9.36223965 | DE |
| 12 | 1 | 11.2866817156 | 8.86 | 10.9 | 7.14 | 24620 | 8.570144 | DE |
| 26 | 1.9 | 23.8693467337 | 7.96 | 10.9 | 6.66 | 17838 | 8.36097351 | DE |
| 52 | 4.62 | 88.1679389313 | 5.24 | 17.6 | 5.22 | 34851 | 9.71454151 | DE |
| 156 | -8.34 | -45.8241758242 | 18.2 | 19.34 | 3.79 | 17361 | 8.67532367 | DE |
| 260 | -10.14 | -50.7 | 20 | 30 | 3.79 | 16433 | 11.55000716 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 9.68 | -0.32 | -3.20 | 10 | 10 | 9.6199999 | 15163 |
| 1737567000 | 10 | -0.45 | -4.31 | 10.5 | 10.55 | 9.94 | 30443 |
| 1737480600 | 10.45 | 0.05 | 0.48 | 10.5 | 10.5 | 10.05 | 20377 |
| 1737394200 | 10.4 | 0 | 0.00 | 10.5 | 10.9 | 10.35 | 46753 |
| 1737135000 | 10.4 | 0.4 | 4.00 | 10.2 | 10.6 | 10.15 | 69401 |
| 1737048600 | 10 | 0.64 | 6.84 | 9.44 | 10 | 9.4 | 45824 |
| 1736962200 | 9.36 | 0.3 | 3.31 | 9.1 | 9.38 | 9.02 | 23530 |
| 1736875800 | 9.06 | 0.14 | 1.57 | 8.82 | 9.2 | 8.8 | 18818 |
| 1736789400 | 8.92 | -0.24 | -2.62 | 9.1 | 9.1 | 8.72 | 12829 |
| 1736530200 | 9.16 | 0.24 | 2.69 | 8.86 | 9.18 | 8.82 | 21081 |
| 1736443800 | 8.92 | -0.3 | -3.25 | 9.08 | 9.14 | 8.66 | 25175 |
| 1736357400 | 9.22 | -0.1 | -1.07 | 9.4 | 9.4 | 8.86 | 36009 |
| 1736271000 | 9.32 | 0.02 | 0.22 | 9.6 | 9.6 | 9.24 | 51112 |
| 1736184600 | 9.3 | 0.48 | 5.44 | 8.94 | 9.3 | 8.94 | 45274 |
| 1735925400 | 8.82 | 0.22 | 2.56 | 8.76 | 8.82 | 8.6 | 15639 |
| 1735839000 | 8.6 | 0.34 | 4.12 | 8.3 | 8.66 | 8.18 | 55929 |
| 1735666200 | 8.26 | 0.46 | 5.90 | 7.92 | 8.32 | 7.92 | 6900 |
| 1735579800 | 7.8 | -0.3 | -3.70 | 8.46 | 8.46 | 7.76 | 21875 |
| 1735320600 | 8.1 | 0 | 0.00 | 8.26 | 8.4 | 7.72 | 52576 |
| 1735061400 | 8.1 | 0.28 | 3.58 | 7.8 | 8.1 | 7.74 | 11766 |
| 1734975000 | 7.82 | 0.02 | 0.26 | 7.72 | 7.9 | 7.62 | 17948 |
| 1734715800 | 7.8 | -0.04 | -0.51 | 7.84 | 7.88 | 7.6 | 22380 |
| 1734629400 | 7.84 | 0.02 | 0.26 | 7.7 | 8.0399999 | 7.6 | 16916 |
| 1734543000 | 7.82 | 0.06 | 0.77 | 7.84 | 8 | 7.66 | 14995 |
| 1734456600 | 7.76 | 0 | 0.00 | 8 | 8.06 | 7.66 | 16626 |
| 1734370200 | 7.76 | -0.02 | -0.26 | 7.8 | 8.2 | 7.64 | 63595 |
| 1734111000 | 7.78 | 0.08 | 1.04 | 7.82 | 8.5 | 7.6 | 79102 |
| 1734024600 | 7.7 | 0.08 | 1.05 | 7.58 | 7.84 | 7.54 | 12993 |
| 1733938200 | 7.62 | 0.2 | 2.70 | 7.46 | 7.62 | 7.44 | 12873 |
| 1733851800 | 7.42 | 0.08 | 1.09 | 7.38 | 7.44 | 7.32 | 13451 |
| 1733765400 | 7.34 | 0.04 | 0.55 | 7.32 | 7.4 | 7.14 | 15740 |
| 1733506200 | 7.3 | -0.08 | -1.08 | 7.4 | 7.4 | 7.26 | 10099 |
| 1733419800 | 7.38 | -0.16 | -2.12 | 7.54 | 7.56 | 7.28 | 32517 |
| 1733333400 | 7.54 | -0.14 | -1.82 | 7.62 | 7.82 | 7.48 | 20078 |
| 1733247000 | 7.68 | -0.02 | -0.26 | 7.8 | 7.8 | 7.6 | 5865 |
| 1733160600 | 7.7 | 0.02 | 0.26 | 7.72 | 7.82 | 7.5 | 21844 |
| 1732901400 | 7.68 | -0.36 | -4.48 | 8.08 | 8.08 | 7.64 | 51457 |
| 1732815000 | 8.0399999 | -0.06 | -0.74 | 8.1199999 | 8.16 | 7.92 | 34466 |
| 1732728600 | 8.1 | 0.14 | 1.76 | 8 | 8.1 | 7.88 | 11717 |
| 1732642200 | 7.96 | -0.04 | -0.50 | 7.98 | 7.98 | 7.8 | 24062 |
| 1732555800 | 8 | -0.04 | -0.50 | 8.0399999 | 8.06 | 7.74 | 34410 |
| 1732296600 | 8.0399999 | 0.14 | 1.77 | 7.88 | 8.1 | 7.7 | 13937 |
| 1732210200 | 7.9 | -0.1 | -1.25 | 8 | 8.02 | 7.62 | 12289 |
| 1732123800 | 8 | 0.18 | 2.30 | 7.84 | 8 | 7.74 | 5774 |
| 1732037400 | 7.82 | -0.18 | -2.25 | 8 | 8 | 7.66 | 24474 |
| 1731951000 | 8 | -0.1 | -1.23 | 8.08 | 8.08 | 7.76 | 8510 |
| 1731691800 | 8.1 | 0 | 0.00 | 8.06 | 8.1 | 7.8 | 30185 |
| 1731605400 | 8.1 | -0.48 | -5.59 | 8.6 | 8.6 | 8.08 | 16548 |
| 1731519000 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731432600 | 8.58 | -0.06 | -0.69 | 8.46 | 8.6199999 | 8.34 | 18580 |
| 1731346200 | 8.64 | -0.12 | -1.37 | 8.76 | 8.76 | 8.32 | 16616 |
| 1731087000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.8 | 8.6 | 12192 |
| 1731000600 | 8.8 | -0.2 | -2.22 | 8.9 | 8.9 | 8.44 | 21381 |
| 1730914200 | 9 | 0 | 0.00 | 9 | 9.1199999 | 8.7 | 14702 |
| 1730827800 | 9 | 0.1 | 1.12 | 8.8 | 9 | 8.78 | 8440 |
| 1730741400 | 8.9 | 0.1 | 1.14 | 8.72 | 9 | 8.66 | 11271 |
| 1730482200 | 8.8 | -0.08 | -0.90 | 8.86 | 8.86 | 8.7 | 4213 |
| 1730395800 | 8.88 | 0 | 0.00 | 8.9 | 8.9 | 8.6 | 4765 |
| 1730309400 | 8.88 | 0.1 | 1.14 | 8.82 | 8.9 | 8.78 | 9622 |
| 1730223000 | 8.78 | -0.32 | -3.52 | 8.9 | 9.06 | 8.5399999 | 11985 |
| 1730136600 | 9.1 | 0 | 0.00 | 9.06 | 9.1 | 8.8 | 5590 |
| 1729873800 | 9.1 | -0.02 | -0.22 | 9 | 9.1 | 8.86 | 13203 |
| 1729787400 | 9.1199999 | 0.12 | 1.33 | 9.08 | 9.1199999 | 8.8 | 8337 |
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
