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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 8.94125 | 0.02 | 0.22 | 8.94125 | 8.94125 | 8.94125 | 0 |
| 1741627800 | 8.92125 | -0.08 | -0.92 | 8.92125 | 8.92125 | 8.92125 | 0 |
| 1741368600 | 9.00375 | 0.14 | 1.59 | 8.875 | 9.195 | 8.7325 | 20 |
| 1741282200 | 8.8625 | -0.18 | -2.03 | 8.9475 | 8.9475 | 8.78875 | 38 |
| 1741195800 | 9.04625 | -0.46 | -4.83 | 9.04625 | 9.04625 | 9.04625 | 0 |
| 1741109400 | 9.505 | 0.59 | 6.66 | 9.075 | 9.5225 | 8.98125 | 11 |
| 1741023000 | 8.91125 | -0.19 | -2.07 | 8.91125 | 8.91125 | 8.91125 | 0 |
| 1740763800 | 9.1 | 0.19 | 2.10 | 9.1 | 9.1 | 9.1 | 0 |
| 1740677400 | 8.9125 | 0.23 | 2.63 | 8.9125 | 8.9125 | 8.9125 | 0 |
| 1740591000 | 8.68375 | 0.06 | 0.67 | 8.68375 | 8.68375 | 8.68375 | 0 |
| 1740504600 | 8.62625 | 0.15 | 1.74 | 8.62625 | 8.62625 | 8.62625 | 0 |
| 1740418200 | 8.47875 | 0.07 | 0.85 | 8.47875 | 8.47875 | 8.47875 | 0 |
| 1740159000 | 8.4075 | 0.14 | 1.72 | 8.4075 | 8.4075 | 8.4075 | 0 |
| 1740072600 | 8.265 | 0.04 | 0.46 | 8.265 | 8.265 | 8.265 | 0 |
| 1739986200 | 8.2274999 | 0.08 | 1.04 | 8.2274999 | 8.2274999 | 8.2274999 | 0 |
| 1739899800 | 8.1425 | -0.02 | -0.23 | 8.1425 | 8.1425 | 8.1425 | 0 |
| 1739813400 | 8.16125 | -0.02 | -0.23 | 8.16125 | 8.16125 | 8.16125 | 0 |
| 1739554200 | 8.18 | -0.25 | -2.94 | 8.18 | 8.18 | 8.18 | 0 |
| 1739467800 | 8.4275 | -0.06 | -0.65 | 8.4275 | 8.4275 | 8.4275 | 0 |
| 1739381400 | 8.4825 | 0.08 | 0.91 | 8.4825 | 8.4825 | 8.4825 | 0 |
| 1739295000 | 8.40625 | 0.17 | 2.04 | 8.40625 | 8.40625 | 8.40625 | 0 |
| 1739208600 | 8.238 | -0.08 | -0.90 | 8.238 | 8.238 | 8.238 | 0 |
| 1738949400 | 8.313 | 0.11 | 1.39 | 8.313 | 8.313 | 8.313 | 0 |
| 1738863000 | 8.199 | 0.1 | 1.24 | 8.199 | 8.199 | 8.199 | 0 |
| 1738776600 | 8.0985 | 0.12 | 1.48 | 8.0985 | 8.0985 | 8.0985 | 0 |
| 1738690200 | 7.98 | 0.51 | 6.84 | 7.323 | 8.6145 | 6.359 | 3 |
| 1738603800 | 7.469 | 0.21 | 2.83 | 7.62 | 8.256 | 6.947 | 40 |
| 1738344600 | 7.2635 | 0.02 | 0.29 | 7.2635 | 7.2635 | 7.2635 | 0 |
| 1738258200 | 7.2425 | -0.12 | -1.57 | 7.2425 | 7.2425 | 7.2425 | 0 |
| 1738171800 | 7.358 | -0.02 | -0.33 | 7.358 | 7.358 | 7.358 | 0 |
| 1738085400 | 7.3825 | 0.17 | 2.31 | 7.3825 | 7.3825 | 7.3825 | 0 |
| 1737999000 | 7.2155 | 0.01 | 0.11 | 7.2155 | 7.2155 | 7.2155 | 0 |
| 1737739800 | 7.2075 | -0.17 | -2.34 | 7.2075 | 7.2075 | 7.2075 | 0 |
| 1737653400 | 7.38 | 0.11 | 1.49 | 7.38 | 7.38 | 7.38 | 0 |
| 1737567000 | 7.272 | 0.03 | 0.35 | 7.272 | 7.272 | 7.272 | 0 |
| 1737480600 | 7.2465 | 0.12 | 1.61 | 7.2465 | 7.2465 | 7.2465 | 0 |
| 1737394200 | 7.1315 | -0.01 | -0.13 | 7.1315 | 7.1315 | 7.1315 | 0 |
| 1737135000 | 7.1405 | -0.19 | -2.57 | 7.1405 | 7.1405 | 7.1405 | 0 |
| 1737048600 | 7.3285 | -0.02 | -0.31 | 7.3285 | 7.3285 | 7.3285 | 0 |
| 1736962200 | 7.351 | -0.31 | -4.07 | 7.559 | 8.193 | 6.6275 | 27 |
| 1736875800 | 7.663 | -0.39 | -4.88 | 7.685 | 7.685 | 7.6195 | 10 |
| 1736789400 | 8.0559999 | 0.11 | 1.34 | 8.154 | 8.7935 | 7.8815 | 20 |
| 1736530200 | 7.9495 | 0.34 | 4.50 | 7.9495 | 7.9495 | 7.9495 | 0 |
| 1736443800 | 7.6075 | 0.04 | 0.51 | 7.4 | 7.759 | 7.0125 | 6 |
| 1736357400 | 7.569 | 0.14 | 1.88 | 7.569 | 7.569 | 7.569 | 0 |
| 1736271000 | 7.429 | 0.1 | 1.36 | 7.429 | 7.429 | 7.429 | 0 |
| 1736184600 | 7.329 | -0.31 | -4.05 | 7.329 | 7.329 | 7.329 | 16 |
| 1735925400 | 7.6385 | -0.07 | -0.91 | 7.703 | 7.846 | 7.0035 | 47 |
| 1735839000 | 7.709 | -0 | -0.03 | 7.709 | 7.709 | 7.709 | 0 |
| 1735666200 | 7.711 | 0 | 0.00 | 7.711 | 7.711 | 7.711 | 0 |
| 1735579800 | 7.711 | 0.16 | 2.09 | 7.711 | 7.711 | 7.711 | 39 |
| 1735320600 | 7.5535 | -0.03 | -0.34 | 7.5535 | 7.5535 | 7.5535 | 0 |
| 1735061400 | 7.579 | -0.03 | -0.35 | 7.584 | 8.173 | 7.225 | 219 |
| 1734975000 | 7.606 | 0.11 | 1.45 | 7.5 | 8.1969999 | 6.803 | 350 |
| 1734715800 | 7.4975 | -0.09 | -1.14 | 7.4975 | 7.4975 | 7.4975 | 0 |
| 1734629400 | 7.584 | 0.29 | 4.00 | 7.584 | 7.584 | 7.584 | 0 |
| 1734543000 | 7.2925 | 0.07 | 1.01 | 7.2925 | 7.2925 | 7.2925 | 0 |
| 1734456600 | 7.2195 | 0.02 | 0.32 | 7.2195 | 7.2195 | 7.2195 | 0 |
| 1734370200 | 7.1965 | 0.01 | 0.07 | 7.1965 | 7.1965 | 7.1965 | 0 |
| 1734111000 | 7.1915 | -0.03 | -0.39 | 7.1915 | 7.1915 | 7.1915 | 0 |
| 1734024600 | 7.2195 | -0.05 | -0.63 | 7.2195 | 7.2195 | 7.2195 | 0 |
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
