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 | -0.25 | -3.33333333333 | 7.5 | 7.5 | 7.25 | 29765 | 7.25379976 | DE |
| 4 | 0.5 | 7.40740740741 | 6.75 | 8 | 6.75 | 84238 | 7.60266782 | DE |
| 12 | 1.25 | 20.8333333333 | 6 | 8.5 | 6 | 128827 | 7.35123155 | DE |
| 26 | -2.75 | -27.5 | 10 | 11.25 | 3.75 | 148628 | 6.80294963 | DE |
| 52 | -2.75 | -27.5 | 10 | 12.25 | 3.75 | 167512 | 8.85496497 | DE |
| 156 | -7 | -49.1228070175 | 14.25 | 14.25 | 3.75 | 174399 | 9.15905523 | DE |
| 260 | -7 | -49.1228070175 | 14.25 | 14.25 | 3.75 | 174399 | 9.15905523 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 3 |
| 1732123800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 6668 |
| 1732037400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 12971 |
| 1731951000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 126921 |
| 1731691800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 2262 |
| 1731605400 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.05 | 1547 |
| 1731519000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 806 |
| 1731432600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 9218 |
| 1731346200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 78059 |
| 1731087000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 830000 |
| 1731000600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 30941 |
| 1730914200 | 8 | 0.75 | 10.34 | 7.25 | 8 | 7.25 | 251823 |
| 1730827800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730741400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 22633 |
| 1730482200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 264 |
| 1730395800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 122727 |
| 1730309400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 95171 |
| 1730223000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 66 |
| 1730136600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 8232 |
| 1729873800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 84454 |
| 1729787400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 252 |
| 1729701000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 36447 |
| 1729614600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 37725 |
| 1729528200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2 |
| 1729269000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.25 | 455920 |
| 1729182600 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 95027 |
| 1729096200 | 7 | -0.75 | -9.68 | 7.75 | 8.425 | 6.25 | 972886 |
| 1729009800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1000 |
| 1728923400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 80645 |
| 1728664200 | 7.75 | 0.25 | 3.33 | 7.5 | 8 | 7.5 | 126480 |
| 1728577800 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 254694 |
| 1728491400 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 121240 |
| 1728405000 | 8 | 0.75 | 10.34 | 7.25 | 8.25 | 7.25 | 197817 |
| 1728318600 | 7.25 | 1 | 16.00 | 6.25 | 7.25 | 6.25 | 342943 |
| 1728059400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 167176 |
| 1727973000 | 6.5 | -0.75 | -10.34 | 7.25 | 7.25 | 6.5 | 138048 |
| 1727886600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 51947 |
| 1727800200 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 6.75 | 271074 |
| 1727713800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 35797 |
| 1727454600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 110188 |
| 1727368200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 39700 |
| 1727281800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 19461 |
| 1727195400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 29032 |
| 1727109000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 41533 |
| 1726849800 | 7.75 | -0.75 | -8.82 | 8.25 | 8.25 | 7.75 | 108475 |
| 1726763400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 12040 |
| 1726677000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 140934 |
| 1726590600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.475 | 51241 |
| 1726504200 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 367405 |
| 1726245000 | 7.5 | 0.25 | 3.45 | 7.5 | 7.5 | 7.05 | 685 |
| 1726158600 | 7.25 | -0.75 | -9.38 | 8 | 8 | 7.25 | 128211 |
| 1726072200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 60114 |
| 1725985800 | 8 | 0 | 0.00 | 8 | 8 | 7.875 | 2020 |
| 1725899400 | 8 | 0.25 | 3.23 | 7.75 | 8.25 | 7.625 | 409244 |
| 1725640200 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 119384 |
| 1725553800 | 7.5 | 0.75 | 11.11 | 6.75 | 7.5 | 6.75 | 179835 |
| 1725467400 | 6.75 | -0.25 | -3.57 | 6.75 | 7.5 | 6.75 | 153700 |
| 1725381000 | 7 | 0.65 | 10.24 | 6.5 | 7 | 6.5 | 209276 |
| 1725294600 | 6.35 | 0.25 | 4.10 | 6.25 | 6.75 | 6.25 | 319488 |
| 1725035400 | 6.1 | 0.1 | 1.67 | 6 | 6.25 | 6 | 244888 |
| 1724949000 | 6 | 0.85 | 16.50 | 6 | 6 | 5.5 | 102301 |
| 1724862600 | 5.15 | -0.35 | -6.36 | 6 | 6 | 5.15 | 249346 |
| 1724776200 | 5.5 | -1 | -15.38 | 6.5 | 6.5 | 5.25 | 730310 |
| 1724430600 | 6.5 | 2 | 44.44 | 4.75 | 6.625 | 4.75 | 1316170 |
| 1724344200 | 4.5 | 0.4 | 9.76 | 4.5 | 4.75 | 4.5 | 1264380 |
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
Premium
