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 | 0.45 | 5.96026490066 | 7.55 | 8.25 | 7.55 | 95 | 8.09276316 | DE |
| 4 | -1.2 | -13.0434782609 | 9.2 | 9.2 | 7.55 | 167 | 8.25084852 | DE |
| 12 | 4.48 | 127.272727273 | 3.52 | 11.2 | 3.5 | 284 | 7.48673563 | DE |
| 26 | 2.15 | 36.7521367521 | 5.85 | 11.2 | 3.42 | 285 | 6.37013823 | DE |
| 52 | 0.15 | 1.91082802548 | 7.85 | 11.2 | 3.42 | 237 | 6.5321465 | DE |
| 156 | -25.2 | -75.9036144578 | 33.2 | 33.8 | 3.42 | 193 | 14.36434088 | DE |
| 260 | -31.6 | -79.797979798 | 39.6 | 41.4 | 3.42 | 178 | 17.62646132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 102 |
| 1744821000 | 8.2 | 0.05 | 0.61 | 8.15 | 8.2 | 8.15 | 99 |
| 1744734600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8 | 65 |
| 1744648200 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 8 | 38 |
| 1744389000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1744302600 | 8 | 0.45 | 5.96 | 7.55 | 8.25 | 7.55 | 178 |
| 1744216200 | 7.55 | -0.15 | -1.95 | 7.7 | 7.85 | 7.55 | 217 |
| 1744129800 | 7.7 | 0.05 | 0.65 | 7.65 | 7.7 | 7.65 | 12 |
| 1744043400 | 7.65 | -0.8 | -9.47 | 8.45 | 8.45 | 7.65 | 254 |
| 1743784200 | 8.45 | 0.15 | 1.81 | 8.3 | 8.45 | 8.3 | 36 |
| 1743697800 | 8.3 | -0.9 | -9.78 | 9.2 | 9.2 | 8.3 | 260 |
| 1743611400 | 9.2 | 0.8 | 9.52 | 8.4 | 9.2 | 8.4 | 276 |
| 1743525000 | 8.4 | -0.3 | -3.45 | 8.35 | 8.4 | 8.35 | 84 |
| 1743438600 | 8.7 | 0.1 | 1.16 | 8.5 | 9 | 8.5 | 128 |
| 1743183000 | 8.6 | 0.05 | 0.58 | 8.55 | 8.6 | 8.55 | 10 |
| 1743096600 | 8.55 | 0.75 | 9.62 | 7.8 | 8.55 | 7.8 | 444 |
| 1743010200 | 7.8 | -0.05 | -0.64 | 7.85 | 7.85 | 7.8 | 16 |
| 1742923800 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 6 |
| 1742837400 | 7.8 | -0.6 | -7.14 | 8.4 | 8.4 | 7.8 | 494 |
| 1742578200 | 8.4 | -0.2 | -2.33 | 8.35 | 8.6 | 8.25 | 409 |
| 1742491800 | 8.6 | -0.6 | -6.52 | 9.2 | 9.2 | 8.6 | 156 |
| 1742405400 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.2 | 381 |
| 1742319000 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.25 | 16 |
| 1742232600 | 9.3 | -0.15 | -1.59 | 9.2 | 9.3 | 9.2 | 403 |
| 1741973400 | 9.45 | -1.35 | -12.50 | 10.8 | 10.8 | 9.45 | 321 |
| 1741887000 | 10.8 | 0.3 | 2.86 | 10.5 | 10.8 | 10.5 | 270 |
| 1741800600 | 10.5 | -0.7 | -6.25 | 11.1 | 11.1 | 10.5 | 274 |
| 1741714200 | 11.2 | 1.3 | 13.13 | 9.9 | 11.2 | 9.9 | 867 |
| 1741627800 | 9.9 | 1.15 | 13.14 | 8.9 | 10 | 8.9 | 1746 |
| 1741368600 | 8.75 | 0.7 | 8.70 | 8.3 | 10 | 8.3 | 1404 |
| 1741282200 | 8.05 | 0.85 | 11.81 | 7.2 | 8.4 | 7.2 | 824 |
| 1741195800 | 7.2 | 0.65 | 9.92 | 6.55 | 7.2 | 6.55 | 293 |
| 1741109400 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 10 |
| 1741023000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 109 |
| 1740763800 | 6.6 | 0.45 | 7.32 | 6.2 | 6.6 | 6.2 | 431 |
| 1740677400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 26 |
| 1740591000 | 6.1 | 0.4 | 7.02 | 5.7 | 6.55 | 5.7 | 1094 |
| 1740504600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740418200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740159000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740072600 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.7 | 9 |
| 1739986200 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 1 |
| 1739899800 | 5.8 | 0.25 | 4.50 | 5.55 | 5.8 | 5.55 | 109 |
| 1739813400 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 1 |
| 1739554200 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 85 |
| 1739467800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1739381400 | 5.55 | 0.5 | 9.90 | 5.05 | 5.55 | 5.05 | 131 |
| 1739295000 | 5.05 | -0.2 | -3.81 | 5.05 | 5.45 | 5.05 | 186 |
| 1739208600 | 5.25 | -0.55 | -9.48 | 5.75 | 5.75 | 5.25 | 116 |
| 1738949400 | 5.8 | 2.24 | 62.92 | 3.86 | 5.8 | 3.86 | 2371 |
| 1738863000 | 3.56 | 0.04 | 1.14 | 3.52 | 3.56 | 3.52 | 152 |
| 1738776600 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1738690200 | 3.52 | -0.02 | -0.56 | 3.54 | 3.54 | 3.52 | 2 |
| 1738603800 | 3.54 | 0.04 | 1.14 | 3.54 | 3.54 | 3.54 | 1 |
| 1738344600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.62 | 3.5 | 1929 |
| 1738258200 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 1 |
| 1738171800 | 3.5 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 3 |
| 1738085400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1 |
| 1737999000 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 16 |
| 1737739800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737653400 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737567000 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737480600 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
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
