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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8.891 | 0.05 | 0.59 | 8.861 | 8.922 | 8.8195 | 51104 |
| 1741887000 | 8.839 | -0.05 | -0.53 | 8.82 | 8.8875 | 8.8095 | 33615 |
| 1741800600 | 8.8859999 | -0.02 | -0.19 | 8.877 | 8.908 | 8.8125 | 435164 |
| 1741714200 | 8.903 | -0.14 | -1.52 | 9.009 | 9.0365 | 8.879 | 19247 |
| 1741627800 | 9.0399999 | 0.04 | 0.50 | 9.012 | 9.087 | 8.9705 | 15934 |
| 1741368600 | 8.9949999 | -0.07 | -0.78 | 9.046 | 9.0745 | 8.975 | 93409 |
| 1741282200 | 9.066 | 0.04 | 0.39 | 9.068 | 9.081 | 9.0385 | 35960 |
| 1741195800 | 9.031 | -0.04 | -0.48 | 9.096 | 9.1205 | 9.0175 | 121207 |
| 1741109400 | 9.075 | -0.14 | -1.49 | 9.171 | 9.1795 | 9.0655 | 18914 |
| 1741023000 | 9.2125 | 0.12 | 1.36 | 9.232 | 9.2515 | 9.168 | 79660 |
| 1740763800 | 9.089 | -0.09 | -1.00 | 9.108 | 9.143 | 9.0785 | 6200 |
| 1740677400 | 9.1809999 | -0.01 | -0.09 | 9.199 | 9.2144999 | 9.1329999 | 12141 |
| 1740591000 | 9.1895 | 0.07 | 0.72 | 9.186 | 9.219 | 9.1495 | 22501 |
| 1740504600 | 9.124 | -0.06 | -0.68 | 9.137 | 9.189 | 9.119 | 23548 |
| 1740418200 | 9.1865 | -0.01 | -0.06 | 9.188 | 9.2035 | 9.1405 | 34866 |
| 1740159000 | 9.192 | 0.01 | 0.08 | 9.218 | 9.2515 | 9.175 | 1016 |
| 1740072600 | 9.185 | -0.01 | -0.05 | 9.207 | 9.2405 | 9.175 | 1363 |
| 1739986200 | 9.19 | 0.02 | 0.23 | 9.179 | 9.1965 | 9.1725 | 20977 |
| 1739899800 | 9.169 | -0.02 | -0.17 | 9.192 | 9.1984999 | 9.119 | 204690 |
| 1739813400 | 9.185 | 0.02 | 0.19 | 9.159 | 9.2065 | 9.1565 | 11361 |
| 1739554200 | 9.1675 | 0.01 | 0.07 | 9.187 | 9.192 | 9.164 | 21 |
| 1739467800 | 9.1615 | 0.08 | 0.83 | 9.13 | 9.177 | 9.1165 | 21528 |
| 1739381400 | 9.0864999 | -0.05 | -0.51 | 9.071 | 9.1295 | 9.0525 | 20272 |
| 1739295000 | 9.1329999 | 0.01 | 0.11 | 9.118 | 9.1465 | 9.0815 | 630 |
| 1739208600 | 9.123 | 0.03 | 0.37 | 9.119 | 9.1519999 | 9.0875 | 762 |
| 1738949400 | 9.0894999 | -0.04 | -0.42 | 9.125 | 9.202 | 9.0585 | 23119 |
| 1738863000 | 9.1275 | 0.06 | 0.70 | 9.123 | 9.174 | 9.1039999 | 45906 |
| 1738776600 | 9.0645 | 0.05 | 0.55 | 9.0645 | 9.0645 | 9.0645 | 6005 |
| 1738690200 | 9.015 | 0.02 | 0.25 | 8.997 | 9.0185 | 8.95 | 120984 |
| 1738603800 | 8.9925 | -0.09 | -1.03 | 8.892 | 9.0094999 | 8.8755 | 91098 |
| 1738344600 | 9.0864999 | 0.07 | 0.77 | 9.066 | 9.1039999 | 9.066 | 11094 |
| 1738258200 | 9.0175 | 0.01 | 0.14 | 9.001 | 9.052 | 8.9785 | 378 |
| 1738171800 | 9.0045 | 0.03 | 0.37 | 8.997 | 9.0345 | 8.9789999 | 14267 |
| 1738085400 | 8.9715 | 0.04 | 0.45 | 9.003 | 9.0345 | 8.93 | 64 |
| 1737999000 | 8.9315 | -0.15 | -1.61 | 8.986 | 8.986 | 8.8375 | 3214 |
| 1737739800 | 9.078 | 0.04 | 0.40 | 9.075 | 9.102 | 9.0435 | 163 |
| 1737653400 | 9.042 | 0.01 | 0.08 | 9.042 | 9.042 | 9.042 | 1097 |
| 1737567000 | 9.035 | 0.07 | 0.80 | 9.017 | 9.0655 | 8.994 | 33850 |
| 1737480600 | 8.9629999 | 0.03 | 0.38 | 8.971 | 8.9725 | 8.9275 | 35400 |
| 1737394200 | 8.929 | -0 | -0.02 | 8.921 | 8.957 | 8.9015 | 65092 |
| 1737135000 | 8.9305 | 0.07 | 0.76 | 8.904 | 8.9375 | 8.8835 | 11474 |
| 1737048600 | 8.863 | 0.08 | 0.86 | 8.824 | 8.8635 | 8.7899999 | 843 |
| 1736962200 | 8.787 | 0.12 | 1.40 | 8.702 | 8.828 | 8.688 | 310 |
| 1736875800 | 8.6655 | 0.06 | 0.69 | 8.7 | 8.7085 | 8.6555 | 24278 |
| 1736789400 | 8.6065 | -0.01 | -0.12 | 8.565 | 8.621 | 8.5465 | 13596 |
| 1736530200 | 8.6165 | -0.14 | -1.64 | 8.809 | 8.809 | 8.615 | 33067 |
| 1736443800 | 8.76 | 0.01 | 0.16 | 8.75 | 8.785 | 8.7365 | 440 |
| 1736357400 | 8.746 | -0.05 | -0.58 | 8.746 | 8.748 | 8.738 | 1339 |
| 1736271000 | 8.797 | -0.07 | -0.74 | 8.797 | 8.797 | 8.797 | 721 |
| 1736184600 | 8.863 | 0.05 | 0.56 | 8.844 | 8.8775 | 8.8245 | 18732 |
| 1735925400 | 8.8135 | 0.01 | 0.09 | 8.778 | 8.8185 | 8.752 | 825 |
| 1735839000 | 8.8055 | -0.01 | -0.06 | 8.837 | 8.8675 | 8.7765 | 27368 |
| 1735666200 | 8.811 | 0.03 | 0.34 | 8.811 | 8.811 | 8.811 | 232 |
| 1735579800 | 8.781 | -0.09 | -1.05 | 8.858 | 8.877 | 8.7265 | 25922 |
| 1735320600 | 8.874 | 0 | 0.02 | 8.874 | 8.874 | 8.874 | 355 |
| 1735061400 | 8.872 | 0.07 | 0.75 | 8.872 | 8.872 | 8.872 | 258 |
| 1734975000 | 8.8059999 | -0.03 | -0.28 | 8.903 | 8.903 | 8.7695 | 799 |
| 1734715800 | 8.831 | 0.06 | 0.73 | 8.677 | 8.8315 | 8.6555 | 35668 |
| 1734629400 | 8.767 | -0.19 | -2.07 | 8.762 | 8.786 | 8.7175 | 1920 |
| 1734543000 | 8.9525 | -0.02 | -0.20 | 8.9469999 | 8.9665 | 8.929 | 2 |
| 1734456600 | 8.97 | -0.07 | -0.77 | 8.965 | 8.9885 | 8.956 | 22124 |
| 1734370200 | 9.0399999 | 0.02 | 0.26 | 9.034 | 9.0635 | 9.0075 | 2504 |
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
