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 | -0.2 | -2.67022696929 | 7.49 | 7.555 | 7.25 | 37994 | 7.40292081 | CS |
| 4 | -0.4324 | -5.59929555579 | 7.7224 | 7.73 | 7.21 | 66675 | 7.32697095 | CS |
| 12 | -0.59 | -7.48730964467 | 7.88 | 8.23 | 7.21 | 48693 | 7.66701473 | CS |
| 26 | -0.56 | -7.13375796178 | 7.85 | 8.23 | 7.21 | 40313 | 7.70159328 | CS |
| 52 | -0.22 | -2.92942743009 | 7.51 | 8.23 | 7.21 | 33909 | 7.70199549 | CS |
| 156 | -1.47 | -16.7808219178 | 8.76 | 9.42 | 6.75 | 35659 | 7.96548751 | CS |
| 260 | -0.08 | -1.0854816825 | 7.37 | 9.5081 | 4 | 43000 | 7.53236669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.29 | -0.1 | -1.29 | 7.32 | 7.3364 | 7.29 | 36572 |
| 1736379300 | 7.385 | -0.05 | -0.61 | 7.3332 | 7.39 | 7.3332 | 28552 |
| 1736292900 | 7.43 | -0.04 | -0.54 | 7.45 | 7.47 | 7.42 | 29612 |
| 1736206500 | 7.47 | 0.05 | 0.67 | 7.49 | 7.555 | 7.464 | 57239 |
| 1735947300 | 7.42 | 0.08 | 1.02 | 7.3802 | 7.45 | 7.37 | 48350 |
| 1735860900 | 7.345 | 0.03 | 0.41 | 7.36 | 7.4 | 7.3201 | 35194 |
| 1735688100 | 7.315 | 0.07 | 0.90 | 7.26 | 7.34 | 7.2591 | 102350 |
| 1735601700 | 7.25 | -0.04 | -0.55 | 7.23 | 7.27 | 7.22 | 67586 |
| 1735342500 | 7.2899 | -0.05 | -0.61 | 7.3 | 7.3 | 7.26 | 44301 |
| 1735256100 | 7.335 | 0.04 | 0.48 | 7.3 | 7.348 | 7.3 | 36799 |
| 1735077840 | 7.3 | 0.04 | 0.48 | 7.26 | 7.3 | 7.23 | 137421 |
| 1734996900 | 7.265 | 0.01 | 0.21 | 7.28 | 7.28 | 7.21 | 193810 |
| 1734737700 | 7.25 | -0.02 | -0.28 | 7.26 | 7.355 | 7.25 | 121408 |
| 1734651300 | 7.27 | -0.05 | -0.68 | 7.4599 | 7.4599 | 7.26 | 57372 |
| 1734564900 | 7.32 | -0.23 | -3.05 | 7.55 | 7.5845 | 7.32 | 61631 |
| 1734478500 | 7.55 | -0.1 | -1.31 | 7.61 | 7.61 | 7.52 | 44590 |
| 1734392100 | 7.65 | -0.08 | -1.03 | 7.7224 | 7.73 | 7.62 | 30692 |
| 1734132900 | 7.73 | -0.29 | -3.64 | 7.845 | 7.845 | 7.68 | 25831 |
| 1734046500 | 8.0219 | -0.1 | -1.21 | 8.09 | 8.09 | 8.02 | 21404 |
| 1733960100 | 8.1199999 | -0.04 | -0.49 | 8.1606 | 8.1606 | 8.09 | 52229 |
| 1733873700 | 8.16 | 0.04 | 0.49 | 8.13 | 8.16 | 8.11 | 14723 |
| 1733787300 | 8.1199999 | 0.03 | 0.36 | 8.105 | 8.1685 | 8.1001 | 24007 |
| 1733528100 | 8.091 | -0.03 | -0.42 | 8.135 | 8.15 | 8.09 | 28957 |
| 1733441700 | 8.1255 | -0 | -0.06 | 8.16 | 8.16 | 8.1001 | 39979 |
| 1733355300 | 8.13 | -0.03 | -0.41 | 8.1812 | 8.1812 | 8.1201 | 29722 |
| 1733268900 | 8.1636 | -0.04 | -0.44 | 8.215 | 8.23 | 8.15 | 42295 |
| 1733182500 | 8.2 | 0.04 | 0.49 | 8.1199999 | 8.2 | 8.1157 | 18530 |
| 1732917840 | 8.16 | 0.07 | 0.87 | 8.1199999 | 8.16 | 8.0409 | 5422 |
| 1732750500 | 8.09 | 0.05 | 0.62 | 8.1 | 8.13 | 8.09 | 22393 |
| 1732664100 | 8.0399999 | -0.07 | -0.86 | 8.08 | 8.1047999 | 8.03 | 36081 |
| 1732577700 | 8.11 | 0.08 | 1.00 | 8.055 | 8.1199 | 8.055 | 37209 |
| 1732318500 | 8.03 | 0.05 | 0.63 | 8 | 8.03 | 8 | 15850 |
| 1732232100 | 7.98 | 0.1 | 1.27 | 7.9 | 7.9817 | 7.9 | 14117 |
| 1732145700 | 7.88 | 0.01 | 0.13 | 7.88 | 7.88 | 7.83 | 23878 |
| 1732059300 | 7.87 | 0.02 | 0.25 | 7.82 | 7.885 | 7.82 | 10415 |
| 1731972900 | 7.85 | 0.07 | 0.90 | 7.82 | 7.87 | 7.82 | 7499 |
| 1731713700 | 7.78 | -0.04 | -0.51 | 7.85 | 7.8708 | 7.77 | 47672 |
| 1731627300 | 7.82 | -0.1 | -1.26 | 7.92 | 7.92 | 7.82 | 45499 |
| 1731540900 | 7.92 | -0.06 | -0.75 | 8.01 | 8.0512 | 7.89 | 21147 |
| 1731454500 | 7.98 | -0.09 | -1.12 | 8.05 | 8.05 | 7.98 | 28910 |
| 1731368100 | 8.07 | 0.02 | 0.25 | 8.06 | 8.09 | 8.05 | 51014 |
| 1731108900 | 8.05 | -0.04 | -0.43 | 8.03 | 8.065 | 8.03 | 19884 |
| 1731022500 | 8.085 | 0.02 | 0.19 | 8.0896 | 8.1199999 | 8.0791 | 43671 |
| 1730936100 | 8.07 | 0.26 | 3.26 | 7.98 | 8.09 | 7.98 | 113076 |
| 1730849700 | 7.815 | 0.1 | 1.23 | 7.73 | 7.86 | 7.73 | 58497 |
| 1730763300 | 7.72 | -0.02 | -0.26 | 7.71 | 7.83 | 7.71 | 118185 |
| 1730500500 | 7.7401 | 0.01 | 0.07 | 7.74 | 7.8242 | 7.74 | 68792 |
| 1730414100 | 7.735 | -0.06 | -0.71 | 7.8 | 7.8 | 7.73 | 47133 |
| 1730327700 | 7.7901 | -0.01 | -0.13 | 7.79 | 7.88 | 7.79 | 37154 |
| 1730241300 | 7.8 | -0.02 | -0.26 | 7.82 | 7.85 | 7.791 | 49499 |
| 1730154900 | 7.82 | 0.02 | 0.26 | 7.81 | 7.89 | 7.81 | 90714 |
| 1729895700 | 7.8 | 0.04 | 0.52 | 7.79 | 7.885 | 7.79 | 63730 |
| 1729809300 | 7.76 | 0.02 | 0.26 | 7.75 | 7.8 | 7.72 | 62494 |
| 1729722900 | 7.74 | -0.08 | -0.96 | 7.8 | 7.801 | 7.725 | 81032 |
| 1729636500 | 7.815 | -0.01 | -0.06 | 7.875 | 7.875 | 7.81 | 41317 |
| 1729550100 | 7.82 | -0.07 | -0.82 | 7.88 | 7.9 | 7.82 | 33348 |
| 1729290900 | 7.885 | 0.08 | 0.96 | 7.85 | 7.9188 | 7.85 | 132631 |
| 1729204500 | 7.81 | 0.02 | 0.26 | 7.79 | 7.85 | 7.79 | 31432 |
| 1729118100 | 7.79 | 0.05 | 0.65 | 7.79 | 7.8099 | 7.77 | 67509 |
| 1729031700 | 7.74 | 0.01 | 0.13 | 7.72 | 7.7682 | 7.7 | 42798 |
| 1728945300 | 7.73 | 0.02 | 0.19 | 7.71 | 7.75 | 7.71 | 37331 |
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
