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 | -0.45 | -6.456241033 | 6.97 | 7.13 | 6.28 | 32194 | 6.7195319 | CS |
| 4 | -0.51 | -7.2546230441 | 7.03 | 7.5964 | 6.11 | 61843 | 6.9293969 | CS |
| 12 | -4.63 | -41.5246636771 | 11.15 | 11.6757 | 6.11 | 70911 | 7.85143873 | CS |
| 26 | -7.178 | -52.4018104833 | 13.698 | 18.334 | 6.11 | 266955 | 12.47658308 | CS |
| 52 | -14.88 | -69.5327102804 | 21.4 | 22.4 | 6.11 | 709714 | 13.20518845 | CS |
| 156 | -229.88 | -97.241962775 | 236.4 | 258.4 | 6.11 | 1401893 | 59.78940415 | CS |
| 260 | -417.68 | -98.4629891561 | 424.2 | 648.8 | 6.11 | 1494076 | 103.13595671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 6.5199999 | -0.29 | -4.26 | 6.8 | 6.84 | 6.43 | 59145 |
| 1737502500 | 6.81 | -0.14 | -2.01 | 7.06 | 7.13 | 6.7029 | 34528 |
| 1737156900 | 6.95 | -0.02 | -0.29 | 6.97 | 7.0077 | 6.7552 | 16908 |
| 1737070500 | 6.97 | 0.03 | 0.43 | 6.97 | 7.0799 | 6.85 | 19592 |
| 1736984100 | 6.94 | 0.45 | 6.93 | 6.62 | 7 | 6.5 | 79124 |
| 1736897700 | 6.49 | 0.09 | 1.41 | 6.45 | 6.675 | 6.22 | 41799 |
| 1736811300 | 6.4 | -0.39 | -5.74 | 6.68 | 6.79 | 6.11 | 126748 |
| 1736552100 | 6.79 | -0.19 | -2.72 | 6.98 | 6.98 | 6.66 | 37027 |
| 1736379300 | 6.98 | -0.21 | -2.92 | 7.15 | 7.2 | 6.91 | 34763 |
| 1736292900 | 7.19 | 0.04 | 0.56 | 7.14 | 7.5964 | 7.0475 | 44494 |
| 1736206500 | 7.15 | -0.03 | -0.42 | 7.27 | 7.5 | 7.12 | 71595 |
| 1735947300 | 7.18 | 0.52 | 7.81 | 6.67 | 7.28 | 6.67 | 48916 |
| 1735860900 | 6.66 | -0.31 | -4.45 | 6.91 | 7.148 | 6.61 | 63919 |
| 1735688100 | 6.97 | -0.2 | -2.79 | 7.12 | 7.15 | 6.54 | 144664 |
| 1735601700 | 7.17 | -0.22 | -2.98 | 7.39 | 7.43 | 6.93 | 95385 |
| 1735342500 | 7.39 | 0.06 | 0.82 | 7.2 | 7.39 | 7 | 99178 |
| 1735256100 | 7.33 | 0.14 | 1.95 | 7.03 | 7.33 | 6.9462 | 47188 |
| 1735077840 | 7.19 | -0.01 | -0.14 | 7.15 | 7.3529 | 7.01 | 49728 |
| 1734996900 | 7.2 | 0.05 | 0.70 | 7.06 | 7.2 | 6.7812 | 59241 |
| 1734737700 | 7.15 | 0.17 | 2.44 | 7.03 | 7.4 | 6.98 | 36584 |
| 1734651300 | 6.98 | 0.04 | 0.58 | 7.03 | 7.42 | 6.915 | 70613 |
| 1734564900 | 6.94 | -0.8 | -10.34 | 7.71 | 7.8482 | 6.77 | 131156 |
| 1734478500 | 7.74 | -0.05 | -0.64 | 7.87 | 7.8733 | 7.58 | 45224 |
| 1734392100 | 7.79 | -0.4 | -4.88 | 8.28 | 8.28 | 7.735 | 64988 |
| 1734132900 | 8.19 | 0.3 | 3.80 | 7.85 | 8.24 | 7.71 | 56423 |
| 1734046500 | 7.89 | -0.27 | -3.31 | 8.13 | 8.1857 | 7.82 | 49278 |
| 1733960100 | 8.16 | -0.29 | -3.43 | 8.43 | 8.7293 | 8.15 | 47034 |
| 1733873700 | 8.45 | 0.41 | 5.10 | 8.0399999 | 8.65 | 7.85 | 120089 |
| 1733787300 | 8.0399999 | 0.19 | 2.42 | 8.06 | 8.42 | 7.75 | 106691 |
| 1733528100 | 7.85 | 0.13 | 1.68 | 7.72 | 7.93 | 7.6217 | 52745 |
| 1733441700 | 7.72 | -0.08 | -1.03 | 7.8 | 7.85 | 7.47 | 56071 |
| 1733355300 | 7.8 | -0.24 | -2.99 | 7.91 | 7.9341 | 7.59 | 55204 |
| 1733268900 | 8.0399999 | -0.15 | -1.83 | 8.31 | 8.3699999 | 7.9801 | 26012 |
| 1733182500 | 8.19 | 0.2 | 2.50 | 8.06 | 8.8699999 | 7.75 | 112746 |
| 1732917840 | 7.99 | 0.18 | 2.30 | 7.89 | 8.0685 | 7.805 | 20564 |
| 1732750500 | 7.81 | 0.03 | 0.39 | 7.74 | 8.07 | 7.61 | 70576 |
| 1732664100 | 7.78 | -0.5 | -6.04 | 8.03 | 8.3727 | 7.67 | 71530 |
| 1732577700 | 8.28 | -0.02 | -0.24 | 8.44 | 9.1399 | 8.28 | 121429 |
| 1732318500 | 8.3 | 0.26 | 3.23 | 7.98 | 8.3699999 | 7.9 | 27328 |
| 1732232100 | 8.0399999 | 0.09 | 1.13 | 8.02 | 8.15 | 7.72 | 30361 |
| 1732145700 | 7.95 | 0.15 | 1.92 | 7.81 | 8.1199999 | 7.675 | 45247 |
| 1732059300 | 7.8 | 0.38 | 5.12 | 7.37 | 7.86 | 7.37 | 32074 |
| 1731972900 | 7.42 | 0.13 | 1.78 | 7.5 | 7.73 | 7.3632 | 40099 |
| 1731713700 | 7.29 | -0.77 | -9.55 | 8 | 8.1 | 7.25 | 97673 |
| 1731627300 | 8.06 | -0.25 | -3.01 | 8.4 | 8.4523 | 8.06 | 44264 |
| 1731540900 | 8.31 | 0.27 | 3.36 | 8.0399999 | 8.585 | 8.0399999 | 79162 |
| 1731454500 | 8.0399999 | 0.05 | 0.63 | 7.89 | 8.1978 | 7.66 | 130937 |
| 1731368100 | 7.99 | 0.04 | 0.50 | 8.1199999 | 8.5745 | 7.65 | 133727 |
| 1731108900 | 7.95 | -0.77 | -8.83 | 8.8 | 8.95 | 7.87 | 259690 |
| 1731022500 | 8.72 | -2.42 | -21.72 | 10.17 | 10.32 | 8.56 | 353210 |
| 1730936100 | 11.14 | -0.22 | -1.94 | 11.82 | 11.82 | 10.89 | 102805 |
| 1730849700 | 11.36 | 0.26 | 2.34 | 11.15 | 11.6757 | 11.1027 | 34916 |
| 1730763300 | 11.1 | 0.04 | 0.36 | 10.95 | 11.21 | 10.94 | 18096 |
| 1730500500 | 11.06 | 0.03 | 0.27 | 11.2 | 11.35 | 11.03 | 19269 |
| 1730414100 | 11.03 | -0.24 | -2.13 | 11.17 | 11.17 | 10.88 | 32508 |
| 1730327700 | 11.27 | 0.13 | 1.17 | 11.08 | 11.65 | 11.0687 | 32467 |
| 1730241300 | 11.14 | -0.64 | -5.43 | 11.57 | 11.57 | 11.106 | 25250 |
| 1730154900 | 11.78 | 1.34 | 12.84 | 10.62 | 12.12 | 10.44 | 111722 |
| 1729895700 | 10.44 | 0.04 | 0.38 | 10.51 | 10.51 | 10.23 | 66838 |
| 1729809300 | 10.4 | 0.13 | 1.27 | 10.39 | 10.43 | 10.1 | 111385 |
| 1729722900 | 10.27 | 0.02 | 0.20 | 10.23 | 10.37 | 10.21 | 108351 |
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
