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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 7.68 | -0.01 | -0.13 | 7.41 | 7.72 | 7.33 | 154763 |
| 1740699300 | 7.69 | 0.09 | 1.18 | 7.64 | 7.875 | 7.49 | 52773 |
| 1740612900 | 7.6 | 0.1 | 1.33 | 7.53 | 7.7 | 7.49 | 91923 |
| 1740526500 | 7.5 | 0.01 | 0.13 | 7.5 | 7.73 | 7.4 | 90685 |
| 1740440100 | 7.49 | -0.59 | -7.30 | 7.8 | 7.95 | 7.425 | 135579 |
| 1740180900 | 8.08 | 0.46 | 6.04 | 7.77 | 8.14 | 7.77 | 47667 |
| 1740094500 | 7.62 | 0.13 | 1.74 | 7.53 | 7.86 | 7.52 | 79834 |
| 1740008100 | 7.49 | 0.15 | 2.04 | 7.16 | 7.59 | 7.02 | 231697 |
| 1739921700 | 7.34 | -0.06 | -0.81 | 7.12 | 7.49 | 7.12 | 192722 |
| 1739576100 | 7.4 | 0.23 | 3.21 | 7.24 | 7.565 | 7.18 | 58385 |
| 1739489700 | 7.17 | 0.37 | 5.44 | 6.72 | 7.35 | 6.68 | 82102 |
| 1739403300 | 6.8 | 0.2 | 3.07 | 6.65 | 6.855 | 6.57 | 165178 |
| 1739316900 | 6.5975 | -0.03 | -0.49 | 6.59 | 6.75 | 6.45 | 96992 |
| 1739230500 | 6.63 | 0.33 | 5.24 | 6.29 | 6.915 | 6.21 | 83315 |
| 1738971300 | 6.3 | 0.27 | 4.56 | 5.93 | 6.405 | 5.875 | 574345 |
| 1738884900 | 6.025 | 0.18 | 2.99 | 5.9 | 6.33 | 5.88 | 405686 |
| 1738798500 | 5.85 | -0.04 | -0.68 | 5.84 | 6.0879 | 5.76 | 164659 |
| 1738712100 | 5.89 | -0.05 | -0.84 | 5.94 | 6.3499 | 5.55 | 31357 |
| 1738625700 | 5.94 | -0.03 | -0.50 | 5.95 | 5.96 | 5.7206 | 98327 |
| 1738366500 | 5.97 | 0.07 | 1.19 | 6.18 | 6.18 | 5.92 | 129020 |
| 1738280100 | 5.9 | 0.03 | 0.51 | 6.12 | 6.12 | 5.755 | 76787 |
| 1738193700 | 5.87 | -0.21 | -3.45 | 6.13 | 6.18 | 5.495 | 201420 |
| 1738107300 | 6.08 | -0.02 | -0.33 | 6.28 | 6.28 | 6.01 | 221302 |
| 1738020900 | 6.1 | 0.01 | 0.16 | 6.21 | 6.36 | 5.99 | 111758 |
| 1737761700 | 6.09 | -0.14 | -2.25 | 6.24 | 6.32 | 6 | 173007 |
| 1737675300 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737588900 | 6.23 | -0.14 | -2.20 | 6.34 | 6.55 | 6.17 | 61737 |
| 1737502500 | 6.37 | 0.21 | 3.41 | 6.47 | 6.5591 | 6.245 | 83504 |
| 1737156900 | 6.16 | -0.07 | -1.12 | 6.24 | 6.24 | 6.01 | 56917 |
| 1737070500 | 6.23 | -0.06 | -0.95 | 6.19 | 6.2699999 | 6.0599999 | 39729 |
| 1736984100 | 6.29 | 0.14 | 2.28 | 6.25 | 6.46 | 6.175 | 162353 |
| 1736897700 | 6.15 | -0.35 | -5.38 | 6.41 | 6.41 | 5.54 | 303876 |
| 1736811300 | 6.5 | 0.12 | 1.88 | 6.38 | 6.625 | 6.05 | 114119 |
| 1736552100 | 6.38 | -0.3 | -4.49 | 6.8 | 6.85 | 6.26 | 211089 |
| 1736379300 | 6.68 | -0.3 | -4.30 | 7 | 7.03 | 6.63 | 143636 |
| 1736292900 | 6.98 | -0.29 | -3.99 | 7.33 | 7.43 | 6.88 | 164897 |
| 1736206500 | 7.27 | -0.18 | -2.42 | 7.39 | 7.46 | 7.23 | 139048 |
| 1735947300 | 7.45 | 0.16 | 2.19 | 7.29 | 7.5075 | 7.15 | 106395 |
| 1735860900 | 7.29 | -0.03 | -0.41 | 7.24 | 7.53 | 7.025 | 106423 |
| 1735688100 | 7.32 | 0.27 | 3.83 | 7.07 | 7.49 | 6.53 | 545351 |
| 1735601700 | 7.05 | -0.07 | -0.98 | 6.99 | 7.33 | 6.95 | 662067 |
| 1735342500 | 7.12 | -0.54 | -7.05 | 7.6 | 7.6 | 6.65 | 338692 |
| 1735256100 | 7.66 | 0.06 | 0.79 | 7.68 | 8.11 | 7.38 | 263124 |
| 1735077840 | 7.6 | 0.25 | 3.40 | 7.36 | 7.775 | 7.1 | 116312 |
| 1734996900 | 7.35 | -0.3 | -3.92 | 7.6 | 7.67 | 7 | 449216 |
| 1734737700 | 7.65 | -0.11 | -1.42 | 7.57 | 7.83 | 7.39 | 258030 |
| 1734651300 | 7.76 | -0.04 | -0.51 | 7.86 | 8 | 7.6825 | 71219 |
| 1734564900 | 7.8 | -0.14 | -1.76 | 7.9 | 8.03 | 7.49 | 78687 |
| 1734478500 | 7.94 | 0.04 | 0.51 | 7.68 | 8.0875 | 7.655 | 124924 |
| 1734392100 | 7.9 | 0.79 | 11.11 | 7.48 | 8.175 | 7.39 | 156191 |
| 1734132900 | 7.11 | -0.54 | -7.06 | 7.71 | 7.71 | 7.11 | 164580 |
| 1734046500 | 7.65 | -0.29 | -3.65 | 7.8 | 7.955 | 7.65 | 57391 |
| 1733960100 | 7.94 | -0.64 | -7.46 | 8.6199999 | 8.6199999 | 7.8075 | 406013 |
| 1733873700 | 8.58 | 0.08 | 0.94 | 8.6199999 | 8.67 | 8.4201 | 20762 |
| 1733787300 | 8.5 | -0.31 | -3.52 | 8.53 | 8.55 | 8.4 | 29201 |
| 1733528100 | 8.81 | 0.48 | 5.76 | 8.3699999 | 8.85 | 8.27 | 41578 |
| 1733441700 | 8.33 | -0.56 | -6.30 | 8.73 | 8.73 | 8.33 | 94691 |
| 1733355300 | 8.89 | 0.59 | 7.11 | 8.45 | 9.02 | 8.41 | 101598 |
| 1733268900 | 8.3 | -0.18 | -2.12 | 8.23 | 8.39 | 8.06 | 78500 |
| 1733182500 | 8.48 | -0.05 | -0.59 | 8.22 | 8.63 | 8.16 | 88070 |
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
