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 | -0.02 | -0.255754475703 | 7.82 | 8.5 | 7.6 | 38247 | 7.78005407 | DE |
| 4 | -0.08 | -1.0152284264 | 7.88 | 8.5 | 7.14 | 25337 | 7.74689857 | DE |
| 12 | -0.2 | -2.5 | 8 | 9.78 | 7.14 | 19082 | 8.24228093 | DE |
| 26 | -0.2 | -2.5 | 8 | 9.78 | 6.26 | 18156 | 7.88101952 | DE |
| 52 | 3.32 | 74.1071428571 | 4.48 | 17.6 | 3.79 | 35879 | 9.18861177 | DE |
| 156 | -9.3 | -54.3859649123 | 17.1 | 21.5 | 3.79 | 16577 | 8.75466317 | DE |
| 260 | -12.2 | -61 | 20 | 30 | 3.79 | 16133 | 11.64373743 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729701000 | 9 | 0 | 0.00 | 9 | 9.1 | 8.74 | 15749 |
| 1729614600 | 9 | -0.08 | -0.88 | 9.02 | 9.0399999 | 8.68 | 9672 |
| 1729528200 | 9.08 | 0.2 | 2.25 | 9 | 9.38 | 8.8 | 23860 |
| 1729269000 | 8.88 | 0.04 | 0.45 | 8.84 | 8.88 | 8.58 | 10184 |
| 1729182600 | 8.84 | 0.16 | 1.84 | 8.7 | 8.86 | 8.58 | 8621 |
| 1729096200 | 8.68 | 0.18 | 2.12 | 8.48 | 8.68 | 8.38 | 10334 |
| 1729009800 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.5399999 | 8.3 | 9281 |
| 1728923400 | 8.58 | 0.24 | 2.88 | 8.4 | 8.68 | 8.38 | 20728 |
| 1728664200 | 8.34 | -1.06 | -11.28 | 8.82 | 8.92 | 7.9 | 48874 |
| 1728577800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1728491400 | 9.4 | 0.7 | 8.05 | 8.9 | 9.78 | 8.9 | 70477 |
| 1728405000 | 8.7 | 0.3 | 3.57 | 8.4 | 8.8 | 8.38 | 43850 |
| 1728318600 | 8.4 | 0.14 | 1.69 | 8.44 | 8.44 | 8.2 | 9000 |
| 1728059400 | 8.26 | -0.04 | -0.48 | 8.48 | 8.48 | 8.02 | 10293 |
| 1727973000 | 8.3 | -0.08 | -0.95 | 8.44 | 8.44 | 8.1 | 6776 |
| 1727886600 | 8.38 | 0.12 | 1.45 | 8.4 | 8.4 | 8.24 | 2414 |
| 1727800200 | 8.26 | -0.14 | -1.67 | 8.48 | 8.48 | 8.14 | 7621 |
| 1727713800 | 8.4 | 0.04 | 0.48 | 8.36 | 8.5 | 8.34 | 13521 |
| 1727454600 | 8.36 | 0.44 | 5.56 | 8 | 8.36 | 8 | 20076 |
| 1727368200 | 7.92 | 0.34 | 4.49 | 7.6 | 7.92 | 7.58 | 20979 |
| 1727281800 | 7.58 | 0.08 | 1.07 | 7.6 | 7.6 | 7.42 | 4679 |
| 1727195400 | 7.5 | 0.08 | 1.08 | 7.44 | 7.6 | 7.12 | 13179 |
| 1727109000 | 7.42 | -0.2 | -2.62 | 7.62 | 7.62 | 7.24 | 10072 |
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
