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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 8.548 | -0.02 | -0.25 | 8.569 | 8.6785 | 8.432 | 129996 |
| 1738863000 | 8.5695 | -0 | -0.05 | 8.569 | 8.6855 | 8.5215 | 3332 |
| 1738776600 | 8.574 | 0.02 | 0.22 | 8.574 | 8.574 | 8.574 | 11947 |
| 1738690200 | 8.555 | 0.02 | 0.18 | 8.514 | 8.6329999 | 8.514 | 431 |
| 1738603800 | 8.5395 | -0 | -0.05 | 8.5395 | 8.5395 | 8.5395 | 0 |
| 1738344600 | 8.5435 | 0 | 0.03 | 8.55 | 8.6649999 | 8.395 | 5130 |
| 1738258200 | 8.541 | 0.01 | 0.13 | 8.528 | 8.657 | 8.528 | 38246 |
| 1738171800 | 8.5295 | 0.01 | 0.11 | 8.5295 | 8.5295 | 8.5295 | 69620 |
| 1738085400 | 8.52 | -0.01 | -0.09 | 8.525 | 8.5425 | 8.5105 | 4000 |
| 1737999000 | 8.528 | 0 | 0.03 | 8.517 | 8.6504999 | 8.5125 | 18168 |
| 1737739800 | 8.5254999 | 0.02 | 0.29 | 8.5254999 | 8.5254999 | 8.5254999 | 1948 |
| 1737653400 | 8.501 | 0 | 0.01 | 8.501 | 8.501 | 8.501 | 0 |
| 1737567000 | 8.5005 | -0.01 | -0.07 | 8.5005 | 8.5005 | 8.5005 | 0 |
| 1737480600 | 8.5065 | 0 | 0.01 | 8.4949999 | 8.5205 | 8.493 | 460 |
| 1737394200 | 8.5055 | 0.01 | 0.08 | 8.51 | 8.6155 | 8.4765 | 1 |
| 1737135000 | 8.499 | 0 | 0.05 | 8.499 | 8.499 | 8.499 | 19655 |
| 1737048600 | 8.4945 | -0.24 | -2.69 | 8.4945 | 8.4945 | 8.4945 | 6400 |
| 1736962200 | 8.7295 | 0.06 | 0.66 | 8.7289999 | 8.7295 | 8.7289999 | 260 |
| 1736875800 | 8.6725 | 0 | 0.02 | 8.6725 | 8.6725 | 8.6725 | 12315 |
| 1736789400 | 8.6705 | 0 | 0.01 | 8.6705 | 8.6705 | 8.6705 | 2922 |
| 1736530200 | 8.6695 | -0.03 | -0.36 | 8.731 | 8.823 | 8.5535 | 246 |
| 1736443800 | 8.7005 | 0.01 | 0.10 | 8.7005 | 8.7005 | 8.7005 | 0 |
| 1736357400 | 8.692 | 0.01 | 0.14 | 8.68 | 8.8105 | 8.663 | 27052 |
| 1736271000 | 8.6795 | -0.02 | -0.24 | 8.6795 | 8.6795 | 8.6795 | 0 |
| 1736184600 | 8.7 | -0.02 | -0.21 | 8.677 | 8.824 | 8.6265 | 48008 |
| 1735925400 | 8.718 | 0.02 | 0.18 | 8.718 | 8.718 | 8.718 | 0 |
| 1735839000 | 8.7025 | -0.01 | -0.06 | 8.7025 | 8.7025 | 8.7025 | 0 |
| 1735666200 | 8.7075 | 0 | 0.00 | 8.7075 | 8.7075 | 8.7075 | 0 |
| 1735579800 | 8.7075 | 0.01 | 0.13 | 8.7075 | 8.7075 | 8.7075 | 5706 |
| 1735320600 | 8.696 | 0 | 0.05 | 8.696 | 8.696 | 8.696 | 31056 |
| 1735061400 | 8.6915 | -0 | -0.03 | 8.6519999 | 8.701 | 8.6519999 | 900 |
| 1734975000 | 8.6945 | -0.02 | -0.21 | 8.6945 | 8.6945 | 8.6945 | 60000 |
| 1734715800 | 8.7129999 | 0.03 | 0.36 | 8.7129999 | 8.7129999 | 8.7129999 | 0 |
| 1734629400 | 8.682 | -0.07 | -0.78 | 8.682 | 8.682 | 8.682 | 0 |
| 1734543000 | 8.75 | -0.01 | -0.13 | 8.725 | 8.76 | 8.725 | 172 |
| 1734456600 | 8.7615 | 0.02 | 0.19 | 8.757 | 8.764 | 8.757 | 16826 |
| 1734370200 | 8.7449999 | 0.01 | 0.12 | 8.7449999 | 8.7449999 | 8.7449999 | 0 |
| 1734111000 | 8.7345 | -0.04 | -0.45 | 8.755 | 8.7625 | 8.724 | 58400 |
| 1734024600 | 8.7739999 | 0.01 | 0.13 | 8.7739999 | 8.7739999 | 8.7739999 | 8386 |
| 1733938200 | 8.763 | -0.06 | -0.62 | 8.782 | 8.8945 | 8.669 | 48000 |
| 1733851800 | 8.818 | 0.05 | 0.53 | 8.775 | 8.88 | 8.7545 | 5031 |
| 1733765400 | 8.7715 | -0.02 | -0.20 | 8.7715 | 8.7715 | 8.7715 | 0 |
| 1733506200 | 8.789 | 0.02 | 0.17 | 8.789 | 8.789 | 8.789 | 3185 |
| 1733419800 | 8.7739999 | -0.01 | -0.09 | 8.771 | 8.781 | 8.7675 | 211 |
| 1733333400 | 8.7815 | 0.04 | 0.40 | 8.778 | 8.7865 | 8.766 | 153 |
| 1733247000 | 8.7465 | -0 | -0.04 | 8.7465 | 8.7465 | 8.7465 | 15400 |
| 1733160600 | 8.75 | -0 | -0.02 | 8.747 | 8.7735 | 8.7365 | 4532 |
| 1732901400 | 8.7515 | -0.01 | -0.15 | 8.7515 | 8.7515 | 8.7515 | 29960 |
| 1732815000 | 8.765 | 0.01 | 0.14 | 8.765 | 8.765 | 8.765 | 2865 |
| 1732728600 | 8.753 | 0.01 | 0.13 | 8.759 | 8.768 | 8.736 | 8037 |
| 1732642200 | 8.7415 | 0.01 | 0.09 | 8.721 | 8.7615 | 8.6984999 | 11301 |
| 1732555800 | 8.734 | 0.02 | 0.28 | 8.734 | 8.734 | 8.734 | 0 |
| 1732296600 | 8.7095 | -0.01 | -0.14 | 8.703 | 8.741 | 8.6024999 | 746213 |
| 1732210200 | 8.722 | 0.01 | 0.08 | 8.722 | 8.722 | 8.722 | 0 |
| 1732123800 | 8.715 | -0.02 | -0.19 | 8.707 | 8.732 | 8.7045 | 1400 |
| 1732037400 | 8.732 | 0.02 | 0.24 | 8.732 | 8.732 | 8.732 | 0 |
| 1731951000 | 8.7114999 | 0.08 | 0.89 | 8.695 | 8.717 | 8.682 | 2740 |
| 1731691800 | 8.635 | -0.09 | -1.02 | 8.678 | 8.7555 | 8.5715 | 122074 |
| 1731605400 | 8.724 | 0.01 | 0.13 | 8.689 | 8.8305 | 8.6625 | 29202 |
| 1731519000 | 8.7125 | 0.01 | 0.10 | 8.699 | 8.746 | 8.698 | 3744 |
| 1731432600 | 8.7035 | -0.03 | -0.38 | 8.75 | 8.7665 | 8.7025 | 1484 |
| 1731346200 | 8.737 | 0.01 | 0.06 | 8.741 | 8.746 | 8.627 | 6635 |
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
