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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 8.694 | -0.01 | -0.06 | 8.755 | 8.8715 | 8.65 | 1009 |
| 1736443800 | 8.6995 | 0.05 | 0.61 | 8.6995 | 8.6995 | 8.6995 | 0 |
| 1736357400 | 8.6465 | -0.08 | -0.92 | 8.6969999 | 8.7745 | 8.575 | 10000 |
| 1736271000 | 8.7265 | -0.07 | -0.83 | 8.71 | 8.8074999 | 8.653 | 20 |
| 1736184600 | 8.7995 | 0.1 | 1.13 | 8.7995 | 8.7995 | 8.7995 | 0 |
| 1735925400 | 8.701 | -0.1 | -1.11 | 8.674 | 8.7015 | 8.674 | 285 |
| 1735839000 | 8.7985 | -0.1 | -1.12 | 8.7985 | 8.7985 | 8.7985 | 0 |
| 1735666200 | 8.8985 | 0.06 | 0.66 | 8.8989999 | 8.9235 | 8.89 | 326 |
| 1735579800 | 8.8405 | -0.07 | -0.80 | 8.8405 | 8.8405 | 8.8405 | 2 |
| 1735320600 | 8.9115 | -0.06 | -0.68 | 8.9115 | 8.9115 | 8.9115 | 6 |
| 1735061400 | 8.9725 | 0.08 | 0.91 | 9.012 | 9.012 | 8.9465 | 61 |
| 1734975000 | 8.892 | -0.05 | -0.59 | 8.954 | 8.958 | 8.8455 | 4646 |
| 1734715800 | 8.9445 | 0.15 | 1.75 | 8.708 | 8.95 | 8.708 | 500 |
| 1734629400 | 8.791 | -0.23 | -2.57 | 8.78 | 8.8844999 | 8.6835 | 17 |
| 1734543000 | 9.023 | 0.03 | 0.32 | 9.023 | 9.023 | 9.023 | 12 |
| 1734456600 | 8.9945 | -0.04 | -0.42 | 8.9945 | 8.9945 | 8.9945 | 10 |
| 1734370200 | 9.0325 | -0.01 | -0.14 | 9.0325 | 9.0325 | 9.0325 | 0 |
| 1734111000 | 9.045 | -0.14 | -1.53 | 9.045 | 9.045 | 9.045 | 43 |
| 1734024600 | 9.1855 | 0.05 | 0.56 | 9.194 | 9.319 | 9.1625 | 1000 |
| 1733938200 | 9.1344999 | 0 | 0.03 | 9.1344999 | 9.1344999 | 9.1344999 | 8 |
| 1733851800 | 9.1315 | -0.01 | -0.11 | 9.134 | 9.134 | 9.1145 | 245 |
| 1733765400 | 9.1415 | -0.04 | -0.42 | 9.259 | 9.2675 | 9.1095 | 146 |
| 1733506200 | 9.1805 | -0.03 | -0.30 | 9.1805 | 9.1805 | 9.1805 | 0 |
| 1733419800 | 9.208 | 0.22 | 2.46 | 9.208 | 9.208 | 9.208 | 0 |
| 1733333400 | 8.9865 | 0.03 | 0.36 | 8.9865 | 8.9865 | 8.9865 | 439 |
| 1733247000 | 8.9545 | 0.03 | 0.39 | 8.9545 | 8.9545 | 8.9545 | 45 |
| 1733160600 | 8.92 | 0.02 | 0.23 | 8.82 | 8.953 | 8.82 | 520 |
| 1732901400 | 8.8995 | 0.05 | 0.56 | 8.916 | 8.916 | 8.8655 | 1 |
| 1732815000 | 8.85 | 0.02 | 0.28 | 8.85 | 8.85 | 8.85 | 422 |
| 1732728600 | 8.8255 | -0.03 | -0.29 | 8.8255 | 8.8255 | 8.8255 | 26 |
| 1732642200 | 8.851 | -0.02 | -0.25 | 8.848 | 8.892 | 8.8255 | 600 |
| 1732555800 | 8.873 | 0.16 | 1.89 | 8.8 | 8.8785 | 8.7715 | 50 |
| 1732296600 | 8.7085 | 0 | 0.02 | 8.7085 | 8.7085 | 8.7085 | 7 |
| 1732210200 | 8.7065 | 0.08 | 0.94 | 8.642 | 8.7415 | 8.571 | 305 |
| 1732123800 | 8.6255 | 0.02 | 0.22 | 8.657 | 8.6745 | 8.569 | 2662 |
| 1732037400 | 8.6065 | -0.02 | -0.28 | 8.61 | 8.61 | 8.5995 | 765 |
| 1731951000 | 8.6305 | 0.01 | 0.10 | 8.6305 | 8.6305 | 8.6305 | 0 |
| 1731691800 | 8.622 | -0.08 | -0.87 | 8.63 | 8.67 | 8.5825 | 11412 |
| 1731605400 | 8.698 | 0.02 | 0.21 | 8.698 | 8.698 | 8.698 | 50 |
| 1731519000 | 8.68 | 0.08 | 0.88 | 8.639 | 8.7745 | 8.5505 | 4825 |
| 1731432600 | 8.6045 | -0.15 | -1.70 | 8.692 | 8.7315 | 8.5665 | 221 |
| 1731346200 | 8.7535 | 0.1 | 1.16 | 8.7535 | 8.7535 | 8.7535 | 0 |
| 1731087000 | 8.653 | -0 | -0.01 | 8.574 | 8.6725 | 8.557 | 18834 |
| 1731000600 | 8.6535 | 0.08 | 0.96 | 8.6535 | 8.6535 | 8.6535 | 0 |
| 1730914200 | 8.5715 | 0.24 | 2.92 | 8.489 | 8.6375 | 8.465 | 1629 |
| 1730827800 | 8.3285 | 0.09 | 1.07 | 8.3285 | 8.3285 | 8.3285 | 0 |
| 1730741400 | 8.24 | 0.01 | 0.10 | 8.232 | 8.2585 | 8.1824999 | 372 |
| 1730482200 | 8.232 | -0 | -0.01 | 8.232 | 8.232 | 8.232 | 9 |
| 1730395800 | 8.233 | -0.03 | -0.41 | 8.206 | 8.2465 | 8.1545 | 737 |
| 1730309400 | 8.267 | 0.05 | 0.60 | 8.25 | 8.2825 | 8.1415 | 275 |
| 1730223000 | 8.218 | 0.02 | 0.18 | 8.202 | 8.226 | 8.097 | 560 |
| 1730136600 | 8.203 | 0.14 | 1.72 | 8.203 | 8.203 | 8.203 | 0 |
| 1729873800 | 8.064 | 0.02 | 0.29 | 8.057 | 8.0925 | 8.043 | 6717 |
| 1729787400 | 8.041 | 0.02 | 0.28 | 8.037 | 8.069 | 8.0155 | 7209 |
| 1729701000 | 8.0185 | -0.04 | -0.49 | 8.014 | 8.0734999 | 7.9635 | 153 |
| 1729614600 | 8.058 | 0.01 | 0.15 | 8.035 | 8.115 | 8.006 | 2115 |
| 1729528200 | 8.046 | -0.06 | -0.73 | 8.046 | 8.046 | 8.046 | 0 |
| 1729269000 | 8.1055 | 0.03 | 0.39 | 8.1055 | 8.1055 | 8.1055 | 0 |
| 1729182600 | 8.074 | 0.02 | 0.24 | 8.074 | 8.074 | 8.074 | 0 |
| 1729096200 | 8.055 | 0.08 | 0.97 | 8.055 | 8.055 | 8.055 | 1 |
| 1729009800 | 7.9775 | 0.08 | 1.05 | 7.9775 | 7.9775 | 7.9775 | 3 |
| 1728923400 | 7.8945 | -0.03 | -0.37 | 7.923 | 7.9255 | 7.863 | 106 |
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
