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 | -0.12 | -1.37457044674 | 8.73 | 8.8298 | 8.425 | 733434 | 8.60544339 | CS |
| 4 | -0.95 | -9.93723849372 | 9.56 | 9.58 | 8.425 | 647193 | 8.92290965 | CS |
| 12 | -1.73 | -16.7311411992 | 10.34 | 10.69 | 8.425 | 585561 | 9.50242025 | CS |
| 26 | -0.26 | -2.93122886133 | 8.87 | 13 | 8.425 | 650722 | 10.22672002 | CS |
| 52 | -1.52 | -15.0049358342 | 10.13 | 13 | 8.425 | 543095 | 9.84878836 | CS |
| 156 | -7.34 | -46.0188087774 | 15.95 | 17.44 | 8.425 | 331362 | 11.02296772 | CS |
| 260 | -16.47 | -65.6698564593 | 25.08 | 42.1 | 8.425 | 306255 | 15.900002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 8.61 | 0.11 | 1.29 | 8.5 | 8.64 | 8.5 | 2022234 |
| 1782426900 | 8.5 | -0.1 | -1.16 | 8.6 | 8.66 | 8.425 | 631205 |
| 1782340500 | 8.6 | -0.15 | -1.71 | 8.75 | 8.8298 | 8.5736 | 763834 |
| 1782254100 | 8.75 | 0.16 | 1.86 | 8.6 | 8.775 | 8.55 | 590481 |
| 1782167700 | 8.59 | -0.07 | -0.81 | 8.73 | 8.73 | 8.555 | 948217 |
| 1781822100 | 8.66 | 0.09 | 1.05 | 8.65 | 8.755 | 8.6 | 962482 |
| 1781735700 | 8.57 | -0.21 | -2.39 | 8.8 | 8.825 | 8.55 | 755404 |
| 1781649300 | 8.78 | -0.07 | -0.79 | 8.8699999 | 8.97 | 8.76 | 592569 |
| 1781562900 | 8.85 | -0.11 | -1.23 | 9 | 9.13 | 8.77 | 1101233 |
| 1781303700 | 8.96 | -0.04 | -0.44 | 9.06 | 9.085 | 8.93 | 689559 |
| 1781217300 | 9 | -0.11 | -1.21 | 9.16 | 9.2 | 8.97 | 680385 |
| 1781130900 | 9.11 | -0.13 | -1.41 | 9.26 | 9.3239 | 9.1 | 441748 |
| 1781044500 | 9.24 | 0.12 | 1.32 | 9.15 | 9.33 | 9.15 | 401169 |
| 1780958100 | 9.1199999 | -0.15 | -1.62 | 9.27 | 9.375 | 9.1199999 | 546529 |
| 1780698900 | 9.27 | -0.06 | -0.64 | 9.32 | 9.3899 | 9.27 | 487310 |
| 1780612500 | 9.33 | 0.14 | 1.52 | 9.3 | 9.42 | 9.26 | 359512 |
| 1780526100 | 9.19 | -0.13 | -1.39 | 9.31 | 9.35 | 9.1812 | 578239 |
| 1780439700 | 9.32 | 0.13 | 1.41 | 9.215 | 9.35 | 9.18 | 387920 |
| 1780353300 | 9.19 | -0.29 | -3.06 | 9.42 | 9.47 | 9.19 | 592246 |
| 1780094100 | 9.48 | -0.11 | -1.15 | 9.56 | 9.58 | 9.425 | 786617 |
| 1780007700 | 9.59 | 0.07 | 0.74 | 9.51 | 9.6199999 | 9.4601 | 396286 |
| 1779921300 | 9.52 | 0.04 | 0.42 | 9.49 | 9.6 | 9.46 | 380169 |
| 1779834900 | 9.48 | -0.15 | -1.56 | 9.64 | 9.7 | 9.44 | 565230 |
| 1779489300 | 9.63 | 0.1 | 1.05 | 9.53 | 9.685 | 9.4788 | 739994 |
| 1779402900 | 9.53 | 0.09 | 0.95 | 9.45 | 9.615 | 9.38 | 554458 |
| 1779316500 | 9.44 | 0 | 0.00 | 9.39 | 9.53 | 9.35 | 617382 |
| 1779230100 | 9.44 | -0.22 | -2.28 | 9.55 | 9.625 | 9.42 | 475775 |
| 1779143700 | 9.66 | 0.26 | 2.77 | 9.4 | 9.69 | 9.391 | 542738 |
| 1778884500 | 9.4 | -0.04 | -0.42 | 9.38 | 9.41 | 9.23 | 498890 |
| 1778798100 | 9.44 | -0.09 | -0.94 | 9.78 | 9.972 | 9.405 | 708603 |
| 1778711700 | 9.53 | 0.08 | 0.85 | 9.39 | 9.5399999 | 9.23 | 711203 |
| 1778625300 | 9.45 | 0.01 | 0.11 | 9.38 | 9.635 | 9.1 | 1048735 |
| 1778538900 | 9.44 | -0.29 | -2.98 | 9.71 | 9.7482 | 9.405 | 690176 |
| 1778279700 | 9.73 | -0.02 | -0.21 | 9.75 | 9.78 | 9.68 | 437114 |
| 1778193300 | 9.75 | -0.04 | -0.41 | 9.78 | 9.82 | 9.68 | 371355 |
| 1778106900 | 9.7899999 | 0.16 | 1.66 | 9.695 | 9.895 | 9.63 | 633893 |
| 1778020500 | 9.63 | 0.04 | 0.42 | 9.61 | 9.68 | 9.56 | 554150 |
| 1777934100 | 9.59 | -0.19 | -1.94 | 9.7 | 9.895 | 9.58 | 601429 |
| 1777674900 | 9.78 | 0.19 | 1.98 | 9.63 | 9.8 | 9.55 | 522217 |
| 1777588500 | 9.59 | -0.1 | -1.03 | 9.71 | 9.76 | 9.55 | 756540 |
| 1777502100 | 9.69 | -0.37 | -3.68 | 10.02 | 10.02 | 9.6199999 | 624669 |
| 1777415700 | 10.06 | 0.15 | 1.51 | 9.95 | 10.07 | 9.8699999 | 943529 |
| 1777329300 | 9.91 | -0.02 | -0.20 | 9.94 | 10.0798 | 9.85 | 651885 |
| 1777070100 | 9.93 | -0.1 | -1.00 | 9.93 | 10.025 | 9.875 | 656184 |
| 1776983700 | 10.03 | -0.07 | -0.69 | 10.11 | 10.19 | 10.02 | 364033 |
| 1776897300 | 10.1 | 0.09 | 0.90 | 10.05 | 10.225 | 10.044 | 450856 |
| 1776810900 | 10.01 | -0.25 | -2.44 | 10.27 | 10.28 | 9.98 | 523151 |
| 1776724500 | 10.26 | -0.04 | -0.39 | 10.27 | 10.35 | 10.19 | 656681 |
| 1776465300 | 10.3 | -0.02 | -0.19 | 10.43 | 10.49 | 10.265 | 448240 |
| 1776378900 | 10.32 | -0.07 | -0.67 | 10.39 | 10.45 | 10.29 | 400490 |
| 1776292500 | 10.39 | -0.26 | -2.44 | 10.62 | 10.69 | 10.37 | 396940 |
| 1776206100 | 10.65 | 0.23 | 2.21 | 10.43 | 10.66 | 10.43 | 784754 |
| 1776119700 | 10.42 | 0.03 | 0.29 | 10.31 | 10.45 | 10.24 | 439158 |
| 1775860500 | 10.39 | 0.07 | 0.68 | 10.35 | 10.43 | 10.27 | 386533 |
| 1775774100 | 10.32 | 0.04 | 0.39 | 10.32 | 10.4 | 10.2103 | 437411 |
| 1775687700 | 10.28 | -0.09 | -0.87 | 10.57 | 10.58 | 10.23 | 333055 |
| 1775601300 | 10.37 | -0.11 | -1.05 | 10.47 | 10.49 | 10.33 | 342550 |
| 1775514900 | 10.48 | 0.14 | 1.35 | 10.34 | 10.55 | 10.34 | 433843 |
| 1775169300 | 10.34 | 0.08 | 0.78 | 10.23 | 10.395 | 10.12 | 403634 |
| 1775082900 | 10.26 | 0.06 | 0.59 | 10.2 | 10.32 | 10.2 | 443355 |
| 1774996500 | 10.2 | 0.06 | 0.59 | 10.21 | 10.355 | 10.1 | 353459 |
| 1774910100 | 10.14 | 0.27 | 2.74 | 10.04 | 10.36 | 9.89 | 595243 |
| 1774650900 | 9.8699999 | -0.32 | -3.14 | 10.14 | 10.25 | 9.8699999 | 531551 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
