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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 8.44125 | -0.02 | -0.28 | 8.4875 | 8.51375 | 8.3837499 | 339798 |
| 1734715800 | 8.465 | 0.04 | 0.44 | 8.4 | 8.46875 | 8.3425 | 508851 |
| 1734629400 | 8.4275 | -0.26 | -2.94 | 8.49 | 8.82625 | 8.425 | 59561 |
| 1734543000 | 8.6824999 | 0.05 | 0.54 | 8.7274999 | 8.7375 | 8.64 | 352790 |
| 1734456600 | 8.63625 | -0.22 | -2.44 | 8.77 | 8.77125 | 8.6125 | 51838 |
| 1734370200 | 8.8524999 | -0.11 | -1.24 | 8.965 | 8.98125 | 8.83625 | 163277 |
| 1734111000 | 8.9637499 | -0.05 | -0.54 | 9.03 | 9.0712499 | 8.9275 | 53078 |
| 1734024600 | 9.0125 | -0.04 | -0.44 | 9.08 | 9.275 | 8.98625 | 69740 |
| 1733938200 | 9.0525 | -0.12 | -1.28 | 9.0775 | 9.265 | 9.03125 | 514361 |
| 1733851800 | 9.17 | -0.05 | -0.52 | 9.1525 | 9.1975 | 9.06375 | 343377 |
| 1733765400 | 9.2175 | 0.05 | 0.52 | 9.1824999 | 9.27 | 9.1649999 | 64586 |
| 1733506200 | 9.17 | -0.12 | -1.24 | 9.285 | 9.34875 | 9.125 | 116662 |
| 1733419800 | 9.285 | -0.01 | -0.08 | 9.28 | 9.3524999 | 9.22875 | 42818 |
| 1733333400 | 9.2925 | -0.21 | -2.21 | 9.475 | 9.47875 | 9.2875 | 54749 |
| 1733247000 | 9.5025 | 0.07 | 0.74 | 9.5075 | 9.5775 | 9.45125 | 119899 |
| 1733160600 | 9.4324999 | -0.15 | -1.51 | 9.5625 | 9.61 | 9.41125 | 353859 |
| 1732901400 | 9.5775 | 0 | 0.00 | 9.5425 | 9.60875 | 9.5425 | 1079545 |
| 1732815000 | 9.5775 | -0.02 | -0.23 | 9.545 | 9.59625 | 9.51125 | 12937 |
| 1732728600 | 9.6 | 0.04 | 0.47 | 9.5825 | 9.62875 | 9.52375 | 256596 |
| 1732642200 | 9.555 | -0.08 | -0.83 | 9.57 | 9.64625 | 9.51375 | 229100 |
| 1732555800 | 9.635 | -0.17 | -1.73 | 9.775 | 9.825 | 9.62125 | 191439 |
| 1732296600 | 9.805 | -0 | -0.04 | 9.8074999 | 9.85875 | 9.7225 | 310685 |
| 1732210200 | 9.80875 | 0.21 | 2.20 | 9.77 | 9.84375 | 9.64875 | 84952 |
| 1732123800 | 9.5975 | -0 | -0.03 | 9.61 | 9.6725 | 9.57375 | 91100 |
| 1732037400 | 9.6 | -0.01 | -0.13 | 9.66 | 9.68 | 9.53375 | 113280 |
| 1731951000 | 9.6125 | 0.08 | 0.81 | 9.5975 | 9.6275 | 9.5075 | 248439 |
| 1731691800 | 9.535 | -0.02 | -0.18 | 9.52 | 9.6375 | 9.485 | 400045 |
| 1731605400 | 9.5525 | 0.08 | 0.84 | 9.53 | 9.59875 | 9.5125 | 394680 |
| 1731519000 | 9.4725 | 0.03 | 0.29 | 9.4575 | 9.4975 | 9.36 | 973873 |
| 1731432600 | 9.445 | -0.02 | -0.16 | 9.555 | 9.5574999 | 9.445 | 93512 |
| 1731346200 | 9.46 | 0.05 | 0.52 | 9.49 | 9.535 | 9.41625 | 293914 |
| 1731087000 | 9.41125 | 0.06 | 0.63 | 9.395 | 9.4375 | 9.34875 | 166418 |
| 1731000600 | 9.3524999 | -0.06 | -0.58 | 9.4425 | 9.51875 | 9.3325 | 968816 |
| 1730914200 | 9.4075 | 0.27 | 2.95 | 9.45 | 9.50125 | 9.2475 | 120177 |
| 1730827800 | 9.1375 | 0.1 | 1.09 | 9.05 | 9.14625 | 9.05 | 103344 |
| 1730741400 | 9.03875 | 0.06 | 0.68 | 8.95 | 9.08375 | 8.95 | 171153 |
| 1730482200 | 8.9774999 | 0.01 | 0.14 | 8.9925 | 9.20375 | 8.97125 | 275413 |
| 1730395800 | 8.965 | 0.03 | 0.29 | 8.91 | 9.0425 | 8.8875 | 6029 |
| 1730309400 | 8.93875 | 0.01 | 0.15 | 8.93 | 8.98 | 8.8925 | 31660 |
| 1730223000 | 8.925 | -0.09 | -1.03 | 9.03 | 9.0525 | 8.91625 | 454190 |
| 1730136600 | 9.0175 | -0.12 | -1.26 | 9.01 | 9.02875 | 8.84875 | 129421 |
| 1729873800 | 9.1325 | 0.05 | 0.61 | 9.09 | 9.16875 | 9.065 | 42627 |
| 1729787400 | 9.0775 | -0.01 | -0.06 | 9.14 | 9.17 | 9.035 | 14205 |
| 1729701000 | 9.0825 | -0.07 | -0.76 | 9.15 | 9.16375 | 9.055 | 112246 |
| 1729614600 | 9.1525 | 0.03 | 0.33 | 9.17 | 9.1962499 | 9.09875 | 522160 |
| 1729528200 | 9.1225 | 0.04 | 0.44 | 9.1675 | 9.2449999 | 9.11875 | 244736 |
| 1729269000 | 9.0825 | -0.06 | -0.63 | 9.155 | 9.21 | 9.07625 | 63915 |
| 1729182600 | 9.14 | 0.02 | 0.16 | 9.1199999 | 9.2125 | 9.09 | 175670 |
| 1729096200 | 9.125 | -0.06 | -0.60 | 9.1024999 | 9.16625 | 9.07375 | 423133 |
| 1729009800 | 9.18 | -0.2 | -2.13 | 9.3 | 9.3 | 9.0887499 | 154818 |
| 1728923400 | 9.38 | -0 | -0.03 | 9.38 | 9.4075 | 9.305 | 298377 |
| 1728664200 | 9.3825 | 0.04 | 0.47 | 9.325 | 9.41 | 9.30375 | 125908 |
| 1728577800 | 9.3387499 | 0.08 | 0.92 | 9.28 | 9.395 | 9.2575 | 111811 |
| 1728491400 | 9.25375 | 0.04 | 0.42 | 9.2 | 9.26625 | 9.13 | 191165 |
| 1728405000 | 9.215 | -0.29 | -3.06 | 9.45 | 9.45375 | 9.185 | 341393 |
| 1728318600 | 9.50625 | 0.12 | 1.26 | 9.435 | 9.55125 | 9.41625 | 363773 |
| 1728059400 | 9.3875 | 0.12 | 1.28 | 9.3425 | 9.44 | 9.325 | 83636 |
| 1727973000 | 9.26875 | 0.13 | 1.42 | 9.2025 | 9.32375 | 9.155 | 55233 |
| 1727886600 | 9.13875 | 0.05 | 0.54 | 9.1649999 | 9.28125 | 9.1075 | 294044 |
| 1727800200 | 9.09 | 0.27 | 3.00 | 8.8925 | 9.0925 | 8.785 | 39336 |
| 1727713800 | 8.825 | 0.04 | 0.40 | 8.8325 | 8.90625 | 8.7587499 | 471056 |
| 1727454600 | 8.7899999 | 0.11 | 1.30 | 8.685 | 8.80875 | 8.64875 | 173782 |
| 1727368200 | 8.6775 | -0.23 | -2.53 | 8.7975 | 8.7975 | 8.61 | 566937 |
| 1727281800 | 8.9025 | -0.1 | -1.14 | 8.9949999 | 9.02375 | 8.87875 | 61170 |
| 1727195400 | 9.005 | 0.04 | 0.39 | 9.0875 | 9.1375 | 9.005 | 153994 |
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
