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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 6.87 | 0.04 | 0.55 | 6.871 | 6.8845 | 6.833 | 145747 |
| 1735579800 | 6.8325 | -0.07 | -1.01 | 6.917 | 6.917 | 6.805 | 284815 |
| 1735320600 | 6.902 | -0 | -0.04 | 6.938 | 6.959 | 6.882 | 41219 |
| 1735061400 | 6.9045 | 0.05 | 0.68 | 6.937 | 6.937 | 6.892 | 30726 |
| 1734975000 | 6.858 | -0.02 | -0.26 | 6.918 | 6.918 | 6.8335 | 198967 |
| 1734715800 | 6.876 | -0.01 | -0.07 | 6.822 | 6.876 | 6.7245 | 58247 |
| 1734629400 | 6.881 | -0.14 | -1.92 | 6.831 | 6.8825 | 6.819 | 265317 |
| 1734543000 | 7.016 | 0 | 0.06 | 7.042 | 7.042 | 7.002 | 266078 |
| 1734456600 | 7.012 | -0.03 | -0.43 | 7.05 | 7.05 | 6.997 | 263313 |
| 1734370200 | 7.042 | 0.03 | 0.38 | 7.014 | 7.0545 | 7.014 | 130894 |
| 1734111000 | 7.0155 | -0.08 | -1.06 | 7.069 | 7.069 | 7.0065 | 33708 |
| 1734024600 | 7.091 | 0.02 | 0.29 | 7.103 | 7.1925 | 7.0445 | 209875 |
| 1733938200 | 7.0705 | 0.03 | 0.40 | 7.035 | 7.1735 | 7.023 | 98406 |
| 1733851800 | 7.0425 | -0.05 | -0.64 | 7.038 | 7.0605 | 7.038 | 166612 |
| 1733765400 | 7.088 | 0.01 | 0.08 | 7.106 | 7.121 | 7.076 | 231220 |
| 1733506200 | 7.082 | 0 | 0.03 | 7.097 | 7.239 | 7.0675 | 78314 |
| 1733419800 | 7.08 | 0.02 | 0.33 | 7.097 | 7.172 | 7.068 | 177248 |
| 1733333400 | 7.0565 | 0.03 | 0.44 | 7.068 | 7.068 | 7.038 | 140014 |
| 1733247000 | 7.0255 | 0.02 | 0.27 | 7.053 | 7.053 | 7.011 | 157291 |
| 1733160600 | 7.0065 | 0.02 | 0.31 | 6.988 | 7.0175 | 6.983 | 241909 |
| 1732901400 | 6.985 | 0.02 | 0.29 | 6.979 | 6.9975 | 6.9545 | 32935 |
| 1732815000 | 6.965 | 0.02 | 0.29 | 6.98 | 6.98 | 6.954 | 176863 |
| 1732728600 | 6.945 | 0 | 0.01 | 6.993 | 7.0845 | 6.943 | 219860 |
| 1732642200 | 6.944 | -0.01 | -0.10 | 6.901 | 6.97 | 6.901 | 254890 |
| 1732555800 | 6.951 | 0.04 | 0.62 | 6.985 | 6.985 | 6.9445 | 188812 |
| 1732296600 | 6.9085 | 0.02 | 0.24 | 6.901 | 7.035 | 6.8585 | 52697 |
| 1732210200 | 6.892 | 0.07 | 1.00 | 6.871 | 6.993 | 6.8255 | 112925 |
| 1732123800 | 6.824 | -0.04 | -0.55 | 6.892 | 6.892 | 6.81 | 84259 |
| 1732037400 | 6.862 | 0.01 | 0.11 | 6.872 | 6.8725 | 6.7825 | 234143 |
| 1731951000 | 6.8545 | 0.02 | 0.29 | 6.836 | 6.858 | 6.805 | 408393 |
| 1731691800 | 6.8345 | -0.1 | -1.38 | 6.889 | 6.973 | 6.8175 | 171383 |
| 1731605400 | 6.93 | -0 | -0.04 | 6.952 | 7.063 | 6.9095 | 284967 |
| 1731519000 | 6.9325 | -0 | -0.02 | 6.928 | 7.0505 | 6.896 | 216136 |
| 1731432600 | 6.934 | -0.09 | -1.24 | 6.998 | 6.998 | 6.9285 | 375767 |
| 1731346200 | 7.021 | 0.04 | 0.62 | 7.021 | 7.021 | 6.987 | 317350 |
| 1731087000 | 6.9775 | -0.03 | -0.45 | 7.004 | 7.004 | 6.953 | 55298 |
| 1731000600 | 7.009 | 0.12 | 1.73 | 6.929 | 7.009 | 6.929 | 162264 |
| 1730914200 | 6.89 | 0.04 | 0.60 | 6.909 | 6.962 | 6.8605 | 236686 |
| 1730827800 | 6.849 | 0.05 | 0.68 | 6.783 | 6.849 | 6.7675 | 251499 |
| 1730741400 | 6.803 | -0.02 | -0.26 | 6.784 | 6.803 | 6.7595 | 145473 |
| 1730482200 | 6.821 | 0.04 | 0.59 | 6.774 | 6.9015 | 6.7475 | 234213 |
| 1730395800 | 6.781 | -0.08 | -1.15 | 6.831 | 6.933 | 6.7365 | 173441 |
| 1730309400 | 6.86 | -0 | -0.04 | 6.906 | 6.9655 | 6.8285 | 141547 |
| 1730223000 | 6.863 | -0.04 | -0.52 | 6.89 | 6.8955 | 6.8465 | 231500 |
| 1730136600 | 6.899 | 0.02 | 0.35 | 6.901 | 6.901 | 6.8545 | 544762 |
| 1729873800 | 6.875 | 0.03 | 0.46 | 6.853 | 6.897 | 6.846 | 23321 |
| 1729787400 | 6.8435 | 0 | 0.04 | 6.875 | 6.932 | 6.8365 | 49098 |
| 1729701000 | 6.841 | -0.04 | -0.61 | 6.895 | 6.898 | 6.8385 | 51042 |
| 1729614600 | 6.883 | 0 | 0.02 | 6.924 | 6.988 | 6.8625 | 248150 |
| 1729528200 | 6.8815 | -0.08 | -1.09 | 6.954 | 7.0685 | 6.8795 | 424590 |
| 1729269000 | 6.957 | 0.04 | 0.52 | 6.944 | 6.957 | 6.9105 | 42621 |
| 1729182600 | 6.921 | 0.03 | 0.44 | 6.917 | 7.0475 | 6.901 | 47160 |
| 1729096200 | 6.8905 | -0.01 | -0.20 | 6.9 | 6.9025 | 6.87 | 22917 |
| 1729009800 | 6.904 | -0.03 | -0.47 | 6.968 | 7.035 | 6.891 | 269694 |
| 1728923400 | 6.9365 | 0.03 | 0.41 | 6.896 | 7 | 6.896 | 231844 |
| 1728664200 | 6.908 | 0.04 | 0.53 | 6.89 | 6.9135 | 6.8535 | 41136 |
| 1728577800 | 6.8715 | 0 | 0.02 | 6.906 | 6.906 | 6.8455 | 343689 |
| 1728491400 | 6.87 | 0.03 | 0.49 | 6.795 | 6.8735 | 6.795 | 162270 |
| 1728405000 | 6.8365 | -0.03 | -0.41 | 6.831 | 6.8515 | 6.79 | 594381 |
| 1728318600 | 6.8645 | 0.03 | 0.51 | 6.908 | 6.908 | 6.8385 | 232231 |
| 1728059400 | 6.83 | 0.01 | 0.21 | 6.832 | 6.9825 | 6.824 | 35667 |
| 1727973000 | 6.816 | -0.04 | -0.61 | 6.848 | 6.9195 | 6.802 | 48407 |
| 1727886600 | 6.8575 | 0.03 | 0.40 | 6.87 | 6.87 | 6.814 | 53717 |
| 1727800200 | 6.8305 | -0.04 | -0.61 | 6.915 | 6.946 | 6.808 | 466465 |
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
