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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5.71875 | -0.1 | -1.76 | 5.8 | 5.9625 | 5.505 | 15782 |
| 1739467800 | 5.82125 | -0.75 | -11.35 | 6.49 | 6.59875 | 5.6925 | 5979 |
| 1739381400 | 6.56625 | 0.47 | 7.67 | 6.245 | 6.82 | 6.135 | 3266 |
| 1739295000 | 6.09875 | -0.06 | -0.91 | 6.22 | 6.485 | 6.03875 | 40297 |
| 1739208600 | 6.155 | -0.75 | -10.88 | 6.715 | 8.17 | 5.94875 | 18912 |
| 1738949400 | 6.90625 | -0.34 | -4.72 | 6.8725 | 8.2825 | 6.6475 | 55105 |
| 1738863000 | 7.24875 | -0.72 | -9.02 | 7.55 | 7.5625 | 7.09875 | 5733 |
| 1738776600 | 7.9675 | -0.69 | -7.96 | 8.8775 | 9.2125 | 7.90625 | 8898 |
| 1738690200 | 8.65625 | -0.85 | -8.97 | 9.45 | 9.5887499 | 8.38875 | 32449 |
| 1738603800 | 9.5087499 | 2.04 | 27.25 | 9.67 | 10.2925 | 9.2025 | 50878 |
| 1738344600 | 7.4725 | -1.51 | -16.81 | 8.0875 | 8.32875 | 7.2725 | 20168 |
| 1738258200 | 8.9825 | 0.8 | 9.74 | 8.14 | 9.1649999 | 7.725 | 11687 |
| 1738171800 | 8.185 | -1.05 | -11.33 | 6.8425 | 8.39125 | 6.8425 | 32116 |
| 1738085400 | 9.23125 | -0.67 | -6.76 | 8.7875 | 10.325 | 8.1512499 | 56253 |
| 1737999000 | 9.9 | 3.72 | 60.29 | 7.855 | 9.9 | 7.64375 | 114534 |
| 1737739800 | 6.1762499 | 0.06 | 0.98 | 6.0599999 | 6.215 | 5.72625 | 8734 |
| 1737653400 | 6.11625 | 0.01 | 0.14 | 6.2275 | 7.315 | 6.0475 | 4103 |
| 1737567000 | 6.1075 | -1.05 | -14.68 | 6.4675 | 6.67375 | 5.88625 | 13303 |
| 1737480600 | 7.15875 | 0.11 | 1.54 | 7.2675 | 7.46375 | 6.96125 | 1918 |
| 1737394200 | 7.05 | -0.22 | -3.03 | 7.2925 | 7.56375 | 6.9875 | 1014 |
| 1737135000 | 7.27 | -0.55 | -7.08 | 7.775 | 8.01875 | 7.25625 | 5458 |
| 1737048600 | 7.82375 | -0.19 | -2.40 | 7.18 | 8.08375 | 7.0325 | 10092 |
| 1736962200 | 8.01625 | -0.58 | -6.71 | 8.6375 | 8.78875 | 7.75875 | 7787 |
| 1736875800 | 8.5925 | 0.08 | 0.97 | 7.83 | 8.78125 | 7.62 | 2899 |
| 1736789400 | 8.51 | 0.66 | 8.41 | 8.0625 | 8.8875 | 8.0625 | 20474 |
| 1736530200 | 7.85 | 0.53 | 7.31 | 7.44 | 8.0325 | 7.2225 | 19498 |
| 1736443800 | 7.315 | 0.17 | 2.43 | 7.345 | 7.5125 | 7.08875 | 2915 |
| 1736357400 | 7.14125 | 0.33 | 4.83 | 6.745 | 7.23125 | 6.55 | 44914 |
| 1736271000 | 6.8125 | 1.1 | 19.33 | 5.9325 | 7.09375 | 5.5 | 55472 |
| 1736184600 | 5.70875 | -1.18 | -17.11 | 6.915 | 7.2575 | 5.64375 | 26736 |
| 1735925400 | 6.8875 | -0.91 | -11.70 | 7.605 | 7.75625 | 6.74375 | 8286 |
| 1735839000 | 7.8 | 0.06 | 0.73 | 7.785 | 8.81375 | 7.71375 | 10590 |
| 1735666200 | 7.74375 | -0.17 | -2.12 | 8 | 8.06625 | 7.6925 | 7997 |
| 1735579800 | 7.91125 | -0.13 | -1.57 | 8.22 | 8.5475 | 7.725 | 2925 |
| 1735320600 | 8.0375 | 0.56 | 7.51 | 7.625 | 8.3837499 | 7.5175 | 3909 |
| 1735061400 | 7.47625 | -0.56 | -6.91 | 7.7 | 8.725 | 7.35625 | 2224 |
| 1734975000 | 8.03125 | -0.65 | -7.49 | 8 | 8.98375 | 7.71875 | 7491 |
| 1734715800 | 8.68125 | -0.14 | -1.53 | 9.6125 | 10.265 | 8.6275 | 16038 |
| 1734629400 | 8.81625 | 0.42 | 5.03 | 9.155 | 9.62875 | 8.72625 | 7094 |
| 1734543000 | 8.39375 | -1.33 | -13.64 | 9.1975 | 9.3074999 | 8.0475 | 8040 |
| 1734456600 | 9.72 | 0.37 | 3.90 | 9.5075 | 10.1925 | 9.225 | 18975 |
| 1734370200 | 9.355 | 0.61 | 6.91 | 8.92 | 9.40375 | 8.55 | 35365 |
| 1734111000 | 8.75 | 0.52 | 6.37 | 7.85 | 8.9462499 | 7.65125 | 4299 |
| 1734024600 | 8.22625 | 0.13 | 1.57 | 7.8 | 8.4475 | 7.67375 | 2711 |
| 1733938200 | 8.09875 | -0.21 | -2.57 | 8.345 | 8.5475 | 7.24875 | 12728 |
| 1733851800 | 8.3125 | 0.25 | 3.10 | 8.0875 | 8.3125 | 7.4375 | 28337 |
| 1733765400 | 8.0625 | 0.71 | 9.71 | 7.605 | 8.2175 | 7.585 | 3525 |
| 1733506200 | 7.34875 | 0.46 | 6.72 | 7.0575 | 8.4225 | 6.80375 | 3430 |
| 1733419800 | 6.88625 | -0.46 | -6.21 | 7.0325 | 8.50125 | 6.84375 | 9807 |
| 1733333400 | 7.3425 | -0.64 | -7.96 | 7.67 | 8.1775 | 6.88 | 2212 |
| 1733247000 | 7.9775 | -0.06 | -0.73 | 8.0375 | 8.3074999 | 7.745 | 9562 |
| 1733160600 | 8.03625 | -0.09 | -1.06 | 8.465 | 8.58375 | 7.75625 | 2489 |
| 1732901400 | 8.1225 | -0.26 | -3.13 | 8.175 | 8.61125 | 7.9325 | 5936 |
| 1732815000 | 8.385 | -0.84 | -9.12 | 8.4025 | 8.64375 | 7.2 | 1852 |
| 1732728600 | 9.22625 | 0.8 | 9.54 | 8.485 | 9.29875 | 8.485 | 10546 |
| 1732642200 | 8.4225 | 0.23 | 2.74 | 8.26 | 8.6125 | 7.8925 | 34421 |
| 1732555800 | 8.1975 | 0.61 | 8.08 | 7.39 | 8.54375 | 6.7175 | 26784 |
| 1732296600 | 7.585 | 0.38 | 5.29 | 7.1025 | 7.60625 | 6.88375 | 11731 |
| 1732210200 | 7.20375 | -0 | -0.05 | 7.33 | 7.93625 | 6.05875 | 60556 |
| 1732123800 | 7.2075 | -0.26 | -3.51 | 6.85 | 7.63875 | 6.7625 | 25102 |
| 1732037400 | 7.47 | -0.48 | -6.05 | 8 | 8.14 | 7.32625 | 15154 |
| 1731951000 | 7.95125 | 0.31 | 4.06 | 7.6475 | 8.7225 | 7.5125 | 27811 |
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
