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 | -0.19 | -2.65734265734 | 7.15 | 7.15 | 6.76 | 129848 | 6.94879716 | SP |
| 4 | -0.18 | -2.52100840336 | 7.14 | 7.59 | 6.74 | 42816 | 6.99080094 | SP |
| 12 | -0.45 | -6.07287449393 | 7.41 | 7.85 | 6.64 | 27597 | 7.06970151 | SP |
| 26 | -1.29 | -15.6363636364 | 8.25 | 8.44 | 6.64 | 18598 | 7.30979907 | SP |
| 52 | -2.6 | -27.1966527197 | 9.56 | 10.07 | 6.64 | 19651 | 8.20628059 | SP |
| 156 | -7.09 | -50.462633452 | 14.05 | 17.917 | 6.64 | 29215 | 13.13491923 | SP |
| 260 | -8.39 | -54.657980456 | 15.35 | 29.54 | 6.64 | 54415 | 18.47056816 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.96 | 0.2 | 2.96 | 6.86 | 7.01 | 6.86 | 13175 |
| 1737675300 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1737588900 | 6.76 | -0.2 | -2.87 | 7 | 7 | 6.76 | 22192 |
| 1737502500 | 6.96 | -0.01 | -0.14 | 6.97 | 6.98 | 6.89 | 359912 |
| 1737156900 | 6.97 | -0.04 | -0.57 | 7.15 | 7.15 | 6.97 | 7440 |
| 1737070500 | 7.01 | 0.05 | 0.72 | 7.1 | 7.1 | 6.94 | 14496 |
| 1736984100 | 6.96 | 0.04 | 0.51 | 7 | 7.14 | 6.96 | 56232 |
| 1736897700 | 6.925 | -0.02 | -0.22 | 6.99 | 7.1 | 6.9 | 56371 |
| 1736811300 | 6.94 | -0.06 | -0.86 | 6.88 | 6.94 | 6.78 | 30681 |
| 1736552100 | 7 | -0.16 | -2.23 | 6.96 | 7.0699 | 6.95 | 13342 |
| 1736379300 | 7.16 | -0.38 | -5.04 | 7.31 | 7.31 | 7.13 | 14189 |
| 1736292900 | 7.54 | 0.12 | 1.58 | 7.4 | 7.59 | 7.37 | 9691 |
| 1736206500 | 7.4227 | 0.21 | 2.95 | 7.35 | 7.56 | 7.3 | 27406 |
| 1735947300 | 7.21 | 0.11 | 1.55 | 7.24 | 7.26 | 7.12 | 19785 |
| 1735860900 | 7.1 | 0.32 | 4.64 | 6.79 | 7.115 | 6.74 | 9483 |
| 1735688100 | 6.785 | -0.13 | -1.88 | 7 | 7 | 6.7501 | 10180 |
| 1735601700 | 6.915 | -0.16 | -2.19 | 7.02 | 7.02 | 6.82 | 16398 |
| 1735342500 | 7.07 | -0.1 | -1.39 | 7.14 | 7.14 | 7.0062 | 17262 |
| 1735256100 | 7.17 | 0.06 | 0.84 | 6.83 | 7.18 | 6.83 | 26769 |
| 1735077840 | 7.11 | 0.06 | 0.78 | 7.05 | 7.16 | 6.83 | 26716 |
| 1734996900 | 7.055 | 0.09 | 1.29 | 6.87 | 7.055 | 6.85 | 35210 |
| 1734737700 | 6.965 | 0.23 | 3.49 | 6.64 | 7 | 6.64 | 27622 |
| 1734651300 | 6.73 | -0.15 | -2.20 | 6.88 | 6.91 | 6.725 | 14341 |
| 1734564900 | 6.8811 | -0.17 | -2.40 | 7.19 | 7.2408 | 6.84 | 57701 |
| 1734478500 | 7.05 | -0.02 | -0.23 | 7 | 7.16 | 7 | 38614 |
| 1734392100 | 7.0665 | -0.09 | -1.24 | 7.12 | 7.1208 | 7.032 | 16377 |
| 1734132900 | 7.155 | 0.07 | 1.04 | 7 | 7.155 | 7 | 14438 |
| 1734046500 | 7.0812 | -0.11 | -1.51 | 7.16 | 7.19 | 7.06 | 25918 |
| 1733960100 | 7.19 | -0.01 | -0.14 | 7.13 | 7.21 | 7.1 | 25138 |
| 1733873700 | 7.2 | -0.28 | -3.74 | 7.32 | 7.33 | 7.1203 | 8913 |
| 1733787300 | 7.48 | 0.32 | 4.47 | 7.2 | 7.553 | 7.18 | 29380 |
| 1733528100 | 7.16 | -0.06 | -0.85 | 7.3 | 7.32 | 7.15 | 13952 |
| 1733441700 | 7.2214 | -0.01 | -0.19 | 7.29 | 7.3 | 7.1447 | 36083 |
| 1733355300 | 7.235 | -0.08 | -1.09 | 7.31 | 7.32 | 7.21 | 11690 |
| 1733268900 | 7.315 | -0.17 | -2.21 | 7.46 | 7.46 | 7.28 | 8239 |
| 1733182500 | 7.48 | 0.06 | 0.81 | 7.57 | 7.57 | 7.38 | 21167 |
| 1732917840 | 7.42 | 0.14 | 1.92 | 7.43 | 7.4699 | 7.27 | 21481 |
| 1732750500 | 7.28 | 0.02 | 0.28 | 7.41 | 7.41 | 7.24 | 17094 |
| 1732664100 | 7.26 | -0.09 | -1.22 | 7.27 | 7.4 | 7.1999 | 13255 |
| 1732577700 | 7.35 | 0.24 | 3.38 | 7.19 | 7.4401 | 7.19 | 29149 |
| 1732318500 | 7.11 | 0.12 | 1.64 | 6.98 | 7.16 | 6.91 | 14603 |
| 1732232100 | 6.995 | -0.02 | -0.21 | 7.15 | 7.15 | 6.96 | 13032 |
| 1732145700 | 7.01 | -0.02 | -0.28 | 7.02 | 7.09 | 6.87 | 9518 |
| 1732059300 | 7.03 | 0.07 | 1.01 | 7.1 | 7.1 | 6.88 | 14298 |
| 1731972900 | 6.96 | 0.07 | 1.02 | 6.98 | 7.07 | 6.8217 | 21395 |
| 1731713700 | 6.89 | 0.1 | 1.54 | 6.74 | 7 | 6.74 | 10987 |
| 1731627300 | 6.7853 | 0.08 | 1.12 | 6.84 | 6.9 | 6.65 | 31568 |
| 1731540900 | 6.71 | -0.07 | -1.03 | 6.78 | 6.889 | 6.681 | 13457 |
| 1731454500 | 6.78 | -0.27 | -3.83 | 6.92 | 6.97 | 6.7007 | 13358 |
| 1731368100 | 7.05 | -0.01 | -0.14 | 7.05 | 7.06 | 7.01 | 46507 |
| 1731108900 | 7.06 | -0.14 | -1.95 | 7.16 | 7.16 | 7.001 | 15514 |
| 1731022500 | 7.2003 | 0.02 | 0.28 | 7.16 | 7.26 | 7.072 | 35220 |
| 1730936100 | 7.18 | -0.65 | -8.30 | 7.19 | 7.19 | 7 | 16086 |
| 1730849700 | 7.83 | 0.1 | 1.29 | 7.75 | 7.83 | 7.65 | 12490 |
| 1730763300 | 7.73 | 0.22 | 2.93 | 7.66 | 7.85 | 7.56 | 26630 |
| 1730500500 | 7.51 | 0.01 | 0.20 | 7.41 | 7.64 | 7.41 | 4244 |
| 1730414100 | 7.495 | 0.03 | 0.33 | 7.51 | 7.559 | 7.4 | 6769 |
| 1730327700 | 7.47 | 0.02 | 0.27 | 7.45 | 7.5499 | 7.44 | 29917 |
| 1730241300 | 7.45 | -0.25 | -3.25 | 7.61 | 7.61 | 7.431 | 13367 |
| 1730154900 | 7.7 | 0.12 | 1.58 | 7.56 | 7.78 | 7.52 | 8045 |
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
