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 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 9.58125 | -0.49 | -4.85 | 9.58125 | 9.58125 | 9.58125 | 0 |
| 1742319000 | 10.07 | 0.7 | 7.44 | 9.9125 | 10.6775 | 9.9125 | 15 |
| 1742232600 | 9.3725 | 0.01 | 0.13 | 9.3725 | 9.3725 | 9.3725 | 0 |
| 1741973400 | 9.36 | -0.24 | -2.54 | 9.47 | 9.8125 | 9.24625 | 801 |
| 1741887000 | 9.60375 | 0.46 | 4.97 | 9.60375 | 9.60375 | 9.60375 | 0 |
| 1741800600 | 9.14875 | -0.4 | -4.23 | 9.2575 | 9.5775 | 8.73375 | 894 |
| 1741714200 | 9.5525 | 0.35 | 3.80 | 9.2925 | 9.60875 | 9.01 | 3228 |
| 1741627800 | 9.2025 | 0.71 | 8.31 | 9.425 | 9.485 | 9.0262499 | 2 |
| 1741368600 | 8.49625 | 0.4 | 4.91 | 8.42 | 8.51375 | 8.1525 | 7124 |
| 1741282200 | 8.09875 | -0.56 | -6.41 | 8.0225 | 8.1 | 8.0225 | 1972 |
| 1741195800 | 8.65375 | -0.41 | -4.48 | 8.65375 | 8.65375 | 8.65375 | 0 |
| 1741109400 | 9.06 | 0.42 | 4.88 | 9.06 | 9.06 | 9.06 | 0 |
| 1741023000 | 8.63875 | -0.35 | -3.89 | 8.5574999 | 8.755 | 7.64625 | 111 |
| 1740763800 | 8.98875 | 0.46 | 5.42 | 8.98875 | 8.98875 | 8.98875 | 4 |
| 1740677400 | 8.5262499 | 0.58 | 7.37 | 8.1675 | 8.94125 | 7.8425 | 146 |
| 1740591000 | 7.94125 | -0.01 | -0.13 | 7.94125 | 7.94125 | 7.94125 | 7 |
| 1740504600 | 7.95125 | 0.68 | 9.41 | 7.59 | 7.99625 | 7.42625 | 10 |
| 1740418200 | 7.2675 | 0.07 | 0.94 | 7.295 | 7.41125 | 6.865 | 17 |
| 1740159000 | 7.2 | 0.29 | 4.14 | 7.2 | 7.2 | 7.2 | 0 |
| 1740072600 | 6.91375 | 0.06 | 0.88 | 6.91375 | 6.91375 | 6.91375 | 17 |
| 1739986200 | 6.85375 | -0.03 | -0.47 | 6.85375 | 6.85375 | 6.85375 | 14 |
| 1739899800 | 6.88625 | 0.17 | 2.49 | 6.88625 | 6.88625 | 6.88625 | 15 |
| 1739813400 | 6.71875 | -0.04 | -0.52 | 6.71875 | 6.71875 | 6.71875 | 14 |
| 1739554200 | 6.75375 | -0.13 | -1.92 | 6.5 | 6.9575 | 6.4025 | 500 |
| 1739467800 | 6.88625 | -0.18 | -2.51 | 6.88625 | 6.88625 | 6.88625 | 0 |
| 1739381400 | 7.06375 | 0.27 | 3.94 | 7.06375 | 7.06375 | 7.06375 | 0 |
| 1739295000 | 6.79625 | 0.24 | 3.64 | 6.79625 | 6.79625 | 6.79625 | 4 |
| 1739208600 | 6.5575 | -0.19 | -2.83 | 6.5575 | 6.5575 | 6.5575 | 5 |
| 1738949400 | 6.74875 | 0.5 | 8.02 | 6.6 | 6.85875 | 6.51125 | 9210 |
| 1738863000 | 6.2474999 | -0.06 | -1.01 | 6.2474999 | 6.2474999 | 6.2474999 | 5 |
| 1738776600 | 6.31125 | 1.18 | 23.03 | 6.2325 | 6.43125 | 6.0912499 | 286 |
| 1738690200 | 5.13 | -0.21 | -3.87 | 5.13 | 5.13 | 5.13 | 119 |
| 1738603800 | 5.33625 | 0.1 | 1.98 | 5.575 | 5.66125 | 5.3 | 2971 |
| 1738344600 | 5.2325 | -0.42 | -7.37 | 5.2325 | 5.2325 | 5.2325 | 5 |
| 1738258200 | 5.64875 | -0.44 | -7.26 | 5.64875 | 5.64875 | 5.64875 | 25 |
| 1738171800 | 6.0912499 | -0.02 | -0.35 | 6.0912499 | 6.0912499 | 6.0912499 | 0 |
| 1738085400 | 6.1125 | -0.03 | -0.45 | 6.23 | 6.50125 | 6.02625 | 936 |
| 1737999000 | 6.14 | 0.4 | 7.04 | 5.965 | 6.58 | 5.95 | 610 |
| 1737739800 | 5.73625 | 0.08 | 1.32 | 5.92 | 5.92 | 5.66 | 10 |
| 1737653400 | 5.66125 | -0.03 | -0.53 | 5.7125 | 5.75125 | 5.6575 | 20 |
| 1737567000 | 5.69125 | -0.14 | -2.32 | 5.8949999 | 5.8949999 | 5.61 | 942 |
| 1737480600 | 5.82625 | -0.14 | -2.41 | 5.7125 | 5.865 | 5.46 | 41 |
| 1737394200 | 5.97 | -0.05 | -0.83 | 5.97 | 5.97 | 5.97 | 0 |
| 1737135000 | 6.0199999 | -0.09 | -1.53 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737048600 | 6.1137499 | -0.12 | -1.89 | 6.2575 | 6.39125 | 6.095 | 1135 |
| 1736962200 | 6.23125 | -0.37 | -5.57 | 6.23125 | 6.23125 | 6.23125 | 0 |
| 1736875800 | 6.59875 | -0.18 | -2.71 | 6.59875 | 6.59875 | 6.59875 | 0 |
| 1736789400 | 6.7825 | 0.38 | 6.00 | 6.7825 | 6.7825 | 6.7825 | 1 |
| 1736530200 | 6.39875 | 0.21 | 3.33 | 6.39875 | 6.39875 | 6.39875 | 0 |
| 1736443800 | 6.1925 | -0.02 | -0.34 | 6.1925 | 6.1925 | 6.1925 | 0 |
| 1736357400 | 6.21375 | 0.34 | 5.86 | 6.49 | 6.57875 | 6.045 | 920 |
| 1736271000 | 5.87 | -0.01 | -0.09 | 5.9525 | 6.0512499 | 5.6175 | 60 |
| 1736184600 | 5.875 | -0.71 | -10.80 | 5.875 | 5.875 | 5.875 | 15 |
| 1735925400 | 6.58625 | -0.08 | -1.26 | 6.6425 | 6.74 | 6.34875 | 1205 |
| 1735839000 | 6.67 | 0.08 | 1.21 | 6.5599999 | 6.8575 | 6.4037499 | 1300 |
| 1735666200 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1735579800 | 6.59 | 0.13 | 1.97 | 6.59 | 6.59 | 6.59 | 0 |
| 1735320600 | 6.4625 | 0.02 | 0.27 | 6.235 | 6.60125 | 6.0912499 | 20 |
| 1735061400 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1734975000 | 6.445 | -0.17 | -2.59 | 6.445 | 6.445 | 6.445 | 1 |
| 1734715800 | 6.61625 | 0.06 | 0.92 | 7.1875 | 7.36875 | 6.6075 | 1035 |
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
