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 | -0.47 | -5.52291421857 | 8.51 | 8.52 | 7.89 | 511260 | 8.16357384 | CS |
| 4 | -0.24 | -2.89855072464 | 8.28 | 8.96 | 7.73 | 435771 | 8.36057338 | CS |
| 12 | -3.305 | -29.1317761128 | 11.345 | 11.46 | 7.73 | 525358 | 9.09118995 | CS |
| 26 | -0.7 | -8.00915331808 | 8.74 | 12.14 | 7.73 | 599037 | 9.89256601 | CS |
| 52 | 0.09 | 1.1320754717 | 7.95 | 12.14 | 6.67 | 547583 | 9.07524219 | CS |
| 156 | -1.39 | -14.7401908802 | 9.43 | 12.5 | 5.64 | 896264 | 8.45949606 | CS |
| 260 | -3.96 | -33 | 12 | 13.65 | 5.64 | 865105 | 8.57947264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.99 | -0.13 | -1.60 | 8.17 | 8.17 | 7.95 | 229325 |
| 1739489700 | 8.1199999 | 0.06 | 0.74 | 8.14 | 8.14 | 7.895 | 496131 |
| 1739403300 | 8.06 | -0.06 | -0.74 | 8.03 | 8.2 | 8 | 467035 |
| 1739316900 | 8.1199999 | -0.09 | -1.10 | 8.22 | 8.32 | 8.055 | 533073 |
| 1739230500 | 8.21 | -0.11 | -1.32 | 8.1199999 | 8.3699999 | 7.89 | 660018 |
| 1738971300 | 8.32 | -0.26 | -3.03 | 8.51 | 8.52 | 8.2899999 | 400041 |
| 1738884900 | 8.58 | 0.22 | 2.63 | 8.44 | 8.6199999 | 8.4 | 578331 |
| 1738798500 | 8.36 | -0.06 | -0.71 | 8.41 | 8.45 | 8.27 | 239364 |
| 1738712100 | 8.42 | 0.26 | 3.19 | 8.19 | 8.53 | 8.15 | 578449 |
| 1738625700 | 8.16 | 0 | 0.00 | 7.74 | 8.27 | 7.73 | 417574 |
| 1738366500 | 8.16 | -0.49 | -5.66 | 8.66 | 8.6799 | 8.15 | 637355 |
| 1738280100 | 8.65 | 0.1 | 1.17 | 8.6199999 | 8.67 | 8.52 | 341487 |
| 1738193700 | 8.55 | 0.09 | 1.06 | 8.5 | 8.67 | 8.39 | 318282 |
| 1738107300 | 8.46 | -0.15 | -1.74 | 8.59 | 8.625 | 8.24 | 425913 |
| 1738020900 | 8.61 | -0.24 | -2.71 | 8.73 | 8.81 | 8.49 | 365217 |
| 1737761700 | 8.85 | 0.35 | 4.12 | 8.68 | 8.96 | 8.625 | 381375 |
| 1737675300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737588900 | 8.5 | 0.04 | 0.47 | 8.5 | 8.715 | 8.38 | 364116 |
| 1737502500 | 8.46 | 0.14 | 1.68 | 8.84 | 8.84 | 8.2899999 | 357295 |
| 1737156900 | 8.32 | 0.07 | 0.85 | 8.28 | 8.435 | 8.26 | 282813 |
| 1737070500 | 8.25 | -0.15 | -1.79 | 8.41 | 8.42 | 8.13 | 361705 |
| 1736984100 | 8.4 | 0.23 | 2.82 | 8.33 | 8.465 | 8.24 | 409757 |
| 1736897700 | 8.17 | -0.13 | -1.57 | 8.33 | 8.36 | 8 | 596973 |
| 1736811300 | 8.3 | 0.07 | 0.85 | 8.23 | 8.71 | 8.18 | 2008540 |
| 1736552100 | 8.23 | -0.1 | -1.20 | 8.225 | 8.26 | 8.13 | 828601 |
| 1736379300 | 8.33 | -0.28 | -3.25 | 8.53 | 8.58 | 8.2601 | 659505 |
| 1736292900 | 8.61 | -0.21 | -2.38 | 8.86 | 8.89 | 8.55 | 674507 |
| 1736206500 | 8.82 | -0.12 | -1.34 | 9.02 | 9.11 | 8.753 | 972668 |
| 1735947300 | 8.94 | -0.76 | -7.84 | 9.23 | 9.33 | 8.89 | 2472994 |
| 1735860900 | 9.7 | -0.08 | -0.82 | 9.805 | 9.85 | 9.6199999 | 297259 |
| 1735688100 | 9.78 | 0.11 | 1.14 | 9.73 | 9.86 | 9.675 | 262769 |
| 1735601700 | 9.67 | -0.15 | -1.53 | 9.76 | 9.7899999 | 9.6 | 256748 |
| 1735342500 | 9.82 | -0.14 | -1.41 | 9.88 | 9.98 | 9.73 | 324508 |
| 1735256100 | 9.96 | 0.16 | 1.63 | 9.77 | 9.99 | 9.65 | 305613 |
| 1735077840 | 9.8 | 0.19 | 1.98 | 9.65 | 9.8 | 9.57 | 124283 |
| 1734996900 | 9.61 | 0.19 | 2.02 | 9.3699999 | 9.6199999 | 9.36 | 624868 |
| 1734737700 | 9.42 | 0.07 | 0.75 | 9.2899999 | 9.515 | 9.27 | 796177 |
| 1734651300 | 9.35 | -0.15 | -1.58 | 9.56 | 9.6199999 | 9.35 | 496573 |
| 1734564900 | 9.5 | -0.05 | -0.52 | 9.6 | 9.81 | 9.47 | 914403 |
| 1734478500 | 9.55 | -0.1 | -1.04 | 9.56 | 9.61 | 9.36 | 995841 |
| 1734392100 | 9.65 | -0.43 | -4.27 | 10.08 | 10.19 | 9.6199999 | 385313 |
| 1734132900 | 10.08 | 0.09 | 0.90 | 9.89 | 10.09 | 9.85 | 576676 |
| 1734046500 | 9.99 | -0.11 | -1.09 | 10.02 | 10.08 | 9.97 | 391110 |
| 1733960100 | 10.1 | -0.05 | -0.49 | 10.14 | 10.22 | 10.07 | 274412 |
| 1733873700 | 10.15 | -0.22 | -2.12 | 10.33 | 10.35 | 10.1 | 198838 |
| 1733787300 | 10.37 | 0.22 | 2.17 | 10.4 | 10.72 | 10.34 | 442798 |
| 1733528100 | 10.15 | -0.07 | -0.68 | 10.28 | 10.28 | 10.07 | 457309 |
| 1733441700 | 10.22 | -0.13 | -1.26 | 10.33 | 10.39 | 10.16 | 407173 |
| 1733355300 | 10.35 | -0.27 | -2.54 | 10.65 | 10.75 | 10.33 | 500854 |
| 1733268900 | 10.62 | 0.06 | 0.57 | 10.555 | 10.71 | 10.52 | 314900 |
| 1733182500 | 10.56 | -0.21 | -1.95 | 10.78 | 10.78 | 10.54 | 294708 |
| 1732917840 | 10.77 | 0.1 | 0.94 | 10.65 | 10.86 | 10.64 | 205753 |
| 1732750500 | 10.67 | -0.04 | -0.37 | 10.78 | 10.94 | 10.65 | 343423 |
| 1732664100 | 10.71 | -0.36 | -3.25 | 10.87 | 10.91 | 10.41 | 789770 |
| 1732577700 | 11.07 | -0.19 | -1.69 | 11.33 | 11.41 | 10.95 | 350437 |
| 1732318500 | 11.26 | -0.11 | -0.97 | 11.345 | 11.46 | 11.2 | 207707 |
| 1732232100 | 11.37 | 0.12 | 1.07 | 11.29 | 11.6 | 11.2 | 342150 |
| 1732145700 | 11.25 | -0.12 | -1.06 | 11.35 | 11.69 | 11.235 | 1029483 |
| 1732059300 | 11.37 | 0.24 | 2.16 | 11.08 | 11.38 | 11.08 | 260867 |
| 1731972900 | 11.13 | 0.29 | 2.68 | 10.89 | 11.21 | 10.82 | 448946 |
| 1731713700 | 10.84 | 0.02 | 0.18 | 10.81 | 10.885 | 10.765 | 354371 |
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
