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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 7.0425 | -0.28 | -3.77 | 7.53 | 7.73 | 6.97625 | 101263 |
| 1745425800 | 7.31875 | -0.74 | -9.15 | 7.53 | 7.615 | 6.99375 | 578707 |
| 1745339400 | 8.05625 | -0.07 | -0.83 | 8.3699999 | 8.53875 | 8.0087499 | 31074 |
| 1744907400 | 8.12375 | 0.44 | 5.71 | 7.815 | 8.27375 | 7.6825 | 481107 |
| 1744821000 | 7.685 | 0.35 | 4.74 | 7.83 | 7.94375 | 7.48 | 245336 |
| 1744734600 | 7.3375 | -0.08 | -1.11 | 7.46 | 7.745 | 7.1575 | 70598 |
| 1744648200 | 7.42 | -0.68 | -8.38 | 7.2525 | 7.455 | 7.03 | 337342 |
| 1744389000 | 8.09875 | 0.08 | 0.93 | 7.7725 | 8.305 | 7.70875 | 196647 |
| 1744302600 | 8.02375 | -2.79 | -25.77 | 7.315 | 8.0262499 | 7.25625 | 360948 |
| 1744216200 | 10.81 | 1.06 | 10.86 | 11.18 | 11.8225 | 10.3375 | 345663 |
| 1744129800 | 9.75125 | -1.39 | -12.45 | 10.085 | 10.2875 | 9.05875 | 551898 |
| 1744043400 | 11.1375 | 1.17 | 11.71 | 12.11 | 12.36 | 8.9475 | 834443 |
| 1743784200 | 9.97 | 1.28 | 14.76 | 8.97 | 10.395 | 8.94375 | 867401 |
| 1743697800 | 8.6875 | 0.95 | 12.21 | 8.4725 | 8.91 | 8.33375 | 317841 |
| 1743611400 | 7.7425 | -0.16 | -1.96 | 7.8975 | 8.54375 | 7.7225 | 298362 |
| 1743525000 | 7.8975 | -0.46 | -5.53 | 8.0525 | 8.54875 | 7.84875 | 108997 |
| 1743438600 | 8.36 | 0.38 | 4.79 | 8.3375 | 8.68625 | 8.26 | 378276 |
| 1743183000 | 7.9775 | 0.63 | 8.56 | 7.56 | 8.02375 | 7.44625 | 287378 |
| 1743096600 | 7.34875 | 0.15 | 2.05 | 7.35 | 7.58125 | 7.21125 | 314991 |
| 1743010200 | 7.20125 | 0.22 | 3.08 | 6.9775 | 7.3 | 6.8875 | 82782 |
| 1742923800 | 6.98625 | -0.1 | -1.43 | 7.085 | 7.43875 | 6.90875 | 143000 |
| 1742837400 | 7.0875 | -0.56 | -7.31 | 7.285 | 7.595 | 7.04125 | 222818 |
| 1742578200 | 7.64625 | 0.04 | 0.49 | 7.7275 | 7.925 | 7.57 | 200041 |
| 1742491800 | 7.60875 | 0.03 | 0.36 | 7.4175 | 7.8075 | 7.34 | 203165 |
| 1742405400 | 7.58125 | -0.2 | -2.52 | 7.81 | 7.86 | 7.54 | 243613 |
| 1742319000 | 7.7775 | 0.13 | 1.75 | 7.5075 | 7.94375 | 7.445 | 314198 |
| 1742232600 | 7.64375 | -0.07 | -0.91 | 7.745 | 7.79 | 7.38875 | 168170 |
| 1741973400 | 7.71375 | -0.4 | -4.96 | 8.01 | 8.0175 | 7.56 | 347076 |
| 1741887000 | 8.11625 | 0.5 | 6.51 | 7.955 | 8.1625 | 7.6975 | 183426 |
| 1741800600 | 7.62 | -0.41 | -5.15 | 7.935 | 8.0225 | 7.3 | 508333 |
| 1741714200 | 8.03375 | 0.26 | 3.29 | 7.915 | 8.24375 | 7.72625 | 218832 |
| 1741627800 | 7.7775 | 0.23 | 3.12 | 7.2825 | 7.88375 | 7.265 | 231089 |
| 1741368600 | 7.5425 | 0.57 | 8.23 | 7.205 | 7.5425 | 7.0725 | 133144 |
| 1741282200 | 6.96875 | -0.19 | -2.64 | 6.8525 | 7.27125 | 6.8275 | 259021 |
| 1741195800 | 7.1575 | -0.08 | -1.04 | 6.8575 | 7.1575 | 6.76125 | 361718 |
| 1741109400 | 7.2325 | 0.69 | 10.61 | 6.9 | 7.34625 | 6.83 | 283050 |
| 1741023000 | 6.53875 | -0.25 | -3.70 | 6.4725 | 6.71375 | 6.325 | 201880 |
| 1740763800 | 6.79 | 0.38 | 5.85 | 6.805 | 6.97625 | 6.6425 | 242036 |
| 1740677400 | 6.415 | 0.27 | 4.42 | 6.2125 | 6.58125 | 6.095 | 187721 |
| 1740591000 | 6.14375 | -0.29 | -4.54 | 6.215 | 6.30625 | 6.10875 | 127505 |
| 1740504600 | 6.43625 | 0.46 | 7.63 | 6.1975 | 6.45 | 6.08125 | 355888 |
| 1740418200 | 5.98 | 0.32 | 5.56 | 5.865 | 6.09875 | 5.785 | 282166 |
| 1740159000 | 5.665 | 0.05 | 0.96 | 5.555 | 5.71125 | 5.42875 | 121329 |
| 1740072600 | 5.61125 | 0.12 | 2.12 | 5.5425 | 5.69375 | 5.48375 | 159243 |
| 1739986200 | 5.495 | -0.01 | -0.23 | 5.4675 | 5.5725 | 5.44875 | 122243 |
| 1739899800 | 5.5075 | 0.04 | 0.64 | 5.4325 | 5.56625 | 5.42 | 39556 |
| 1739813400 | 5.4725 | -0.08 | -1.42 | 5.4825 | 5.5475 | 5.45625 | 94520 |
| 1739554200 | 5.5512499 | -0.11 | -1.94 | 5.55 | 5.775 | 5.5225 | 157502 |
| 1739467800 | 5.66125 | -0.27 | -4.55 | 5.7875 | 5.9075 | 5.6125 | 538145 |
| 1739381400 | 5.93125 | 0.13 | 2.15 | 5.825 | 6.06375 | 5.785 | 204278 |
| 1739295000 | 5.80625 | 0.03 | 0.43 | 5.8925 | 5.93 | 5.76625 | 48046 |
| 1739208600 | 5.78125 | -0.17 | -2.86 | 5.91 | 5.92375 | 5.74125 | 59913 |
| 1738949400 | 5.95125 | 0.12 | 1.97 | 5.7825 | 6.16125 | 5.70625 | 296785 |
| 1738863000 | 5.83625 | -0.15 | -2.51 | 5.8575 | 6.0025 | 5.7975 | 184922 |
| 1738776600 | 5.98625 | 0.05 | 0.86 | 6.08 | 6.13875 | 5.97125 | 36673 |
| 1738690200 | 5.9349999 | -0.24 | -3.89 | 6.17 | 6.28125 | 5.9325 | 75238 |
| 1738603800 | 6.175 | 0.42 | 7.37 | 6.37 | 6.41875 | 6.12625 | 192511 |
| 1738344600 | 5.75125 | -0.3 | -4.98 | 5.8575 | 6.1537499 | 5.71 | 87058 |
| 1738258200 | 6.0525 | -0.05 | -0.82 | 5.965 | 6.1825 | 5.88875 | 172716 |
| 1738171800 | 6.1025 | -0.09 | -1.37 | 5.96 | 6.14 | 5.9325 | 101988 |
| 1738085400 | 6.1875 | -0.17 | -2.67 | 6.2525 | 6.41125 | 6.115 | 173925 |
| 1737999000 | 6.3575 | 0.64 | 11.12 | 6.28 | 6.7175 | 6.19125 | 569403 |
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
