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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 7.249 | 0.07 | 0.96 | 7.257 | 7.2865 | 7.2305 | 164273 |
| 1738258200 | 7.18 | 0.05 | 0.69 | 7.175 | 7.1915 | 7.1325 | 161128 |
| 1738171800 | 7.1305 | 0.08 | 1.16 | 7.109 | 7.162 | 7.0995 | 84440 |
| 1738085400 | 7.049 | 0.03 | 0.36 | 7.052 | 7.096 | 7.0215 | 148212 |
| 1737999000 | 7.0235 | -0.12 | -1.67 | 7.039 | 7.047 | 6.953 | 354659 |
| 1737739800 | 7.143 | -0.13 | -1.79 | 7.236 | 7.2465 | 7.1355 | 266297 |
| 1737653400 | 7.2735 | 0.07 | 0.91 | 7.302 | 7.302 | 7.25 | 153534 |
| 1737567000 | 7.208 | -0.03 | -0.48 | 7.159 | 7.228 | 7.149 | 345518 |
| 1737480600 | 7.2425 | -0.18 | -2.41 | 7.326 | 7.346 | 7.236 | 231333 |
| 1737394200 | 7.421 | 0.01 | 0.19 | 7.427 | 7.5705 | 7.3585 | 122475 |
| 1737135000 | 7.407 | 0.03 | 0.42 | 7.4 | 7.4195 | 7.3775 | 177505 |
| 1737048600 | 7.376 | -0.02 | -0.31 | 7.396 | 7.6 | 7.368 | 222477 |
| 1736962200 | 7.399 | 0.04 | 0.58 | 7.356 | 7.5605 | 7.329 | 209656 |
| 1736875800 | 7.356 | 0.04 | 0.62 | 7.322 | 7.565 | 7.298 | 248599 |
| 1736789400 | 7.311 | -0.13 | -1.69 | 7.356 | 7.3685 | 7.306 | 272012 |
| 1736530200 | 7.4365 | -0.08 | -1.10 | 7.498 | 7.6155 | 7.4105 | 223458 |
| 1736443800 | 7.519 | -0 | -0.03 | 7.553 | 7.568 | 7.514 | 293494 |
| 1736357400 | 7.5215 | 0.02 | 0.32 | 7.45 | 7.5615 | 7.4445 | 136971 |
| 1736271000 | 7.4975 | -0 | -0.02 | 7.495 | 7.521 | 7.458 | 169648 |
| 1736184600 | 7.499 | -0.17 | -2.27 | 7.529 | 7.5365 | 7.4565 | 213803 |
| 1735925400 | 7.6735 | -0.04 | -0.46 | 7.699 | 7.715 | 7.647 | 199854 |
| 1735839000 | 7.709 | 0.22 | 2.94 | 7.588 | 7.724 | 7.58 | 261955 |
| 1735666200 | 7.4885 | 0.02 | 0.32 | 7.468 | 7.4985 | 7.456 | 223261 |
| 1735579800 | 7.4645 | -0.04 | -0.53 | 7.483 | 7.488 | 7.4355 | 155322 |
| 1735320600 | 7.504 | -0.04 | -0.59 | 7.533 | 7.5635 | 7.484 | 135254 |
| 1735061400 | 7.5485 | -0.01 | -0.13 | 7.551 | 7.5735 | 7.534 | 47285 |
| 1734975000 | 7.5585 | -0.01 | -0.18 | 7.544 | 7.569 | 7.5175 | 118839 |
| 1734715800 | 7.572 | -0.09 | -1.16 | 7.623 | 7.623 | 7.5225 | 141560 |
| 1734629400 | 7.661 | 0.01 | 0.16 | 7.636 | 7.797 | 7.5875 | 174031 |
| 1734543000 | 7.6485 | -0.04 | -0.49 | 7.674 | 7.674 | 7.6315 | 87668 |
| 1734456600 | 7.6865 | -0.12 | -1.54 | 7.708 | 7.7415 | 7.663 | 300840 |
| 1734370200 | 7.807 | -0.04 | -0.52 | 7.862 | 7.862 | 7.803 | 136263 |
| 1734111000 | 7.848 | 0.08 | 1.03 | 7.827 | 7.878 | 7.827 | 165693 |
| 1734024600 | 7.768 | -0.03 | -0.38 | 7.754 | 7.7825 | 7.732 | 49852 |
| 1733938200 | 7.798 | 0.03 | 0.43 | 7.793 | 7.8225 | 7.772 | 125779 |
| 1733851800 | 7.7645 | 0 | 0.04 | 7.745 | 7.7735 | 7.745 | 114129 |
| 1733765400 | 7.7615 | -0.04 | -0.54 | 7.779 | 7.8035 | 7.7525 | 275401 |
| 1733506200 | 7.804 | -0 | -0.04 | 7.809 | 7.8255 | 7.7525 | 87592 |
| 1733419800 | 7.8075 | 0.06 | 0.73 | 7.769 | 7.8475 | 7.769 | 343340 |
| 1733333400 | 7.751 | -0.01 | -0.10 | 7.786 | 7.7975 | 7.7435 | 203855 |
| 1733247000 | 7.759 | 0.04 | 0.49 | 7.784 | 7.796 | 7.7385 | 487047 |
| 1733160600 | 7.721 | 0.01 | 0.08 | 7.701 | 7.7555 | 7.6845 | 562538 |
| 1732901400 | 7.715 | 0.06 | 0.78 | 7.662 | 7.715 | 7.6505 | 136613 |
| 1732815000 | 7.655 | -0.05 | -0.60 | 7.67 | 7.6885 | 7.63 | 230050 |
| 1732728600 | 7.7015 | -0.05 | -0.65 | 7.789 | 7.789 | 7.6965 | 128295 |
| 1732642200 | 7.7515 | -0.02 | -0.28 | 7.772 | 7.7825 | 7.7305 | 138208 |
| 1732555800 | 7.773 | 0.11 | 1.42 | 7.76 | 7.7855 | 7.742 | 229708 |
| 1732296600 | 7.664 | 0.2 | 2.69 | 7.563 | 7.674 | 7.5585 | 299730 |
| 1732210200 | 7.463 | -0.05 | -0.68 | 7.43 | 7.4925 | 7.4145 | 138487 |
| 1732123800 | 7.514 | 0.02 | 0.29 | 7.512 | 7.5395 | 7.487 | 279565 |
| 1732037400 | 7.4925 | 0.03 | 0.34 | 7.53 | 7.5535 | 7.456 | 407616 |
| 1731951000 | 7.467 | 0.02 | 0.29 | 7.494 | 7.499 | 7.4515 | 163452 |
| 1731691800 | 7.4455 | -0.02 | -0.29 | 7.477 | 7.4885 | 7.4395 | 188374 |
| 1731605400 | 7.467 | 0.04 | 0.50 | 7.48 | 7.54 | 7.4565 | 86350 |
| 1731519000 | 7.4295 | -0.08 | -1.12 | 7.451 | 7.487 | 7.4025 | 158678 |
| 1731432600 | 7.514 | -0.05 | -0.61 | 7.541 | 7.5435 | 7.4625 | 325121 |
| 1731346200 | 7.56 | 0.07 | 0.93 | 7.555 | 7.5735 | 7.52 | 206565 |
| 1731087000 | 7.49 | -0.05 | -0.70 | 7.541 | 7.545 | 7.485 | 187634 |
| 1731000600 | 7.543 | -0.1 | -1.31 | 7.584 | 7.5945 | 7.5355 | 196038 |
| 1730914200 | 7.6435 | 0.14 | 1.92 | 7.705 | 7.7255 | 7.6375 | 662490 |
| 1730827800 | 7.4995 | 0.02 | 0.21 | 7.473 | 7.5195 | 7.4595 | 557193 |
| 1730741400 | 7.484 | -0.08 | -1.05 | 7.425 | 7.497 | 7.425 | 150930 |
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
