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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 7.677 | -0.13 | -1.63 | 7.755 | 7.8945 | 7.618 | 501 |
| 1741800600 | 7.8045 | -0.04 | -0.52 | 7.887 | 8.0015 | 7.749 | 2491 |
| 1741714200 | 7.845 | -0.17 | -2.11 | 7.889 | 7.9555 | 7.7615 | 2024 |
| 1741627800 | 8.0145 | 0.03 | 0.38 | 8.0559999 | 8.0894999 | 7.9695 | 1094 |
| 1741368600 | 7.984 | -0.4 | -4.77 | 7.991 | 8.101 | 7.979 | 518 |
| 1741282200 | 8.384 | 0.07 | 0.87 | 8.379 | 8.5574999 | 8.1905 | 6836 |
| 1741195800 | 8.3115 | 0.21 | 2.54 | 8.289 | 8.762 | 8.1725 | 109 |
| 1741109400 | 8.106 | -0.31 | -3.68 | 8.2579999 | 8.3965 | 8.067 | 1113 |
| 1741023000 | 8.416 | 0.12 | 1.39 | 8.427 | 8.438 | 8.38 | 777 |
| 1740763800 | 8.3005 | -0.29 | -3.42 | 8.323 | 8.345 | 8.289 | 1109 |
| 1740677400 | 8.594 | -0.23 | -2.63 | 8.542 | 8.594 | 8.4395 | 223 |
| 1740591000 | 8.826 | 0.29 | 3.34 | 8.632 | 9.285 | 8.6305 | 4258 |
| 1740504600 | 8.541 | -0.32 | -3.61 | 8.735 | 8.791 | 8.5135 | 1287 |
| 1740418200 | 8.861 | -0.2 | -2.22 | 8.956 | 8.9865 | 8.7114999 | 1194 |
| 1740159000 | 9.062 | -0.24 | -2.53 | 9.365 | 9.5559999 | 8.827 | 165621 |
| 1740072600 | 9.297 | -0.18 | -1.87 | 9.409 | 9.5745 | 8.9555 | 1994 |
| 1739986200 | 9.474 | 0.17 | 1.87 | 9.335 | 9.486 | 8.956 | 3780 |
| 1739899800 | 9.3 | 0.04 | 0.39 | 9.3 | 9.6515 | 8.957 | 3245 |
| 1739813400 | 9.2635 | -0.04 | -0.41 | 9.25 | 9.264 | 9.216 | 2800 |
| 1739554200 | 9.3015 | 0.41 | 4.56 | 9.244 | 9.432 | 8.892 | 3054 |
| 1739467800 | 8.8955 | 0.19 | 2.23 | 8.81 | 9.2175 | 8.6875 | 595 |
| 1739381400 | 8.7015 | -0.11 | -1.30 | 8.748 | 9.246 | 8.6024999 | 1153 |
| 1739295000 | 8.816 | -0.14 | -1.54 | 8.953 | 8.99 | 8.7455 | 1644 |
| 1739208600 | 8.9535 | 0.11 | 1.27 | 8.973 | 9.124 | 8.9115 | 1478 |
| 1738949400 | 8.841 | 0.04 | 0.40 | 8.879 | 8.988 | 8.693 | 582 |
| 1738863000 | 8.8059999 | 0.01 | 0.11 | 8.85 | 9.006 | 8.6954999 | 2303 |
| 1738776600 | 8.796 | 0.05 | 0.58 | 8.804 | 8.8405 | 8.6515 | 50 |
| 1738690200 | 8.7455 | 0.07 | 0.79 | 8.696 | 9.2775 | 8.5745 | 1047 |
| 1738603800 | 8.677 | -0.09 | -1.01 | 8.554 | 8.9755 | 8.38 | 310 |
| 1738344600 | 8.7655 | -0.02 | -0.17 | 8.786 | 8.989 | 8.621 | 392 |
| 1738258200 | 8.7805 | 0.18 | 2.10 | 8.628 | 8.8204999 | 7.986 | 229 |
| 1738171800 | 8.6 | -0 | -0.03 | 8.602 | 8.6359999 | 8.58 | 139 |
| 1738085400 | 8.6024999 | 0.02 | 0.20 | 8.596 | 8.6695 | 8.452 | 1942 |
| 1737999000 | 8.5855 | -0.03 | -0.39 | 8.487 | 8.6315 | 8.394 | 1184 |
| 1737739800 | 8.619 | 0.17 | 1.98 | 8.619 | 8.619 | 8.619 | 152 |
| 1737653400 | 8.4515 | -0.03 | -0.30 | 8.493 | 8.567 | 8.33 | 63 |
| 1737567000 | 8.477 | 0.06 | 0.73 | 8.45 | 8.5485 | 8.393 | 1145 |
| 1737480600 | 8.4155 | 0.08 | 0.94 | 8.4155 | 8.4155 | 8.4155 | 22 |
| 1737394200 | 8.337 | 0.12 | 1.50 | 8.304 | 8.337 | 8.1595 | 7264 |
| 1737135000 | 8.2135 | 0.06 | 0.71 | 8.231 | 8.3 | 8.1495 | 880 |
| 1737048600 | 8.1555 | 0.1 | 1.22 | 8.107 | 8.257 | 8.022 | 500 |
| 1736962200 | 8.0574999 | 0.05 | 0.64 | 8.16 | 8.185 | 8.0505 | 822 |
| 1736875800 | 8.006 | 0.07 | 0.82 | 8.109 | 8.2585 | 8.0045 | 1694 |
| 1736789400 | 7.9405 | -0.04 | -0.51 | 8.01 | 8.0935 | 7.8905 | 2835 |
| 1736530200 | 7.981 | -0.19 | -2.27 | 7.977 | 8.046 | 7.8845 | 343 |
| 1736443800 | 8.1664999 | 0.06 | 0.72 | 8.1664999 | 8.1664999 | 8.1664999 | 0 |
| 1736357400 | 8.1085 | -0.03 | -0.34 | 8.148 | 8.148 | 7.9495 | 263 |
| 1736271000 | 8.1359999 | -0.05 | -0.65 | 8.194 | 8.359 | 8.0885 | 376 |
| 1736184600 | 8.1895 | 0.23 | 2.92 | 8.117 | 8.267 | 8.0205 | 730 |
| 1735925400 | 7.9575 | 0.03 | 0.39 | 7.941 | 7.9825 | 7.7795 | 131 |
| 1735839000 | 7.9265 | 0 | 0.03 | 7.88 | 8.028 | 7.59 | 182 |
| 1735666200 | 7.9245 | 0 | 0.00 | 7.9245 | 7.9245 | 7.9245 | 0 |
| 1735579800 | 7.9245 | -0.16 | -1.92 | 7.9245 | 7.9245 | 7.9245 | 3 |
| 1735320600 | 8.08 | 0.09 | 1.17 | 8.178 | 8.235 | 8.0125 | 727 |
| 1735061400 | 7.9865 | 0 | 0.00 | 7.9865 | 7.9865 | 7.9865 | 0 |
| 1734975000 | 7.9865 | -0.06 | -0.76 | 8.05 | 8.05 | 7.94 | 51 |
| 1734715800 | 8.048 | 0.2 | 2.51 | 7.854 | 8.048 | 7.854 | 453 |
| 1734629400 | 7.851 | -0.34 | -4.12 | 7.889 | 7.923 | 7.7985 | 507 |
| 1734543000 | 8.188 | 0.02 | 0.27 | 8.209 | 8.2345 | 8.0815 | 9416 |
| 1734456600 | 8.166 | -0.08 | -0.92 | 8.169 | 8.296 | 8.1359999 | 3647 |
| 1734370200 | 8.242 | 0.06 | 0.70 | 8.23 | 8.267 | 8.217 | 380 |
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
