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 | -0.65 | -7.9950799508 | 8.13 | 8.28 | 7.375 | 470675 | 7.78168391 | CS |
| 4 | 0.76 | 11.3095238095 | 6.72 | 8.28 | 6.28 | 393091 | 7.46791881 | CS |
| 12 | 0.73 | 10.8148148148 | 6.75 | 8.28 | 5.97 | 326885 | 6.87611616 | CS |
| 26 | 1.69 | 29.1882556131 | 5.79 | 8.28 | 5.53 | 466489 | 6.59596785 | CS |
| 52 | -2.69 | -26.4503441495 | 10.17 | 11.2 | 5.33 | 352462 | 7.18818875 | CS |
| 156 | -5.3 | -41.4710485133 | 12.78 | 17.5 | 5.33 | 420829 | 10.17034261 | CS |
| 260 | -1.05 | -12.3094958968 | 8.53 | 18.14 | 5.33 | 354468 | 10.39753246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 7.38 | -0.24 | -3.15 | 7.53 | 7.53 | 7.37 | 235063 |
| 1741217700 | 7.62 | 0.18 | 2.42 | 7.53 | 7.74 | 7.485 | 384460 |
| 1741131300 | 7.44 | -0.33 | -4.25 | 7.61 | 7.62 | 7.4 | 369625 |
| 1741044900 | 7.77 | -0.09 | -1.15 | 7.87 | 7.99 | 7.74 | 388452 |
| 1740785700 | 7.86 | -0.3 | -3.68 | 8.08 | 8.14 | 7.82 | 883614 |
| 1740699300 | 8.16 | 0.08 | 0.99 | 8.13 | 8.28 | 7.99 | 327222 |
| 1740612900 | 8.08 | 0.18 | 2.28 | 7.95 | 8.24 | 7.93 | 363617 |
| 1740526500 | 7.9 | -0.01 | -0.13 | 7.97 | 8.14 | 7.8 | 512509 |
| 1740440100 | 7.91 | 0.22 | 2.86 | 7.69 | 8.11 | 7.53 | 807266 |
| 1740180900 | 7.69 | 1.11 | 16.87 | 6.98 | 8.27 | 6.945 | 1402550 |
| 1740094500 | 6.58 | 0.08 | 1.23 | 6.45 | 6.6849999 | 6.4 | 410517 |
| 1740008100 | 6.5 | -0.22 | -3.27 | 6.66 | 6.66 | 6.5 | 221352 |
| 1739921700 | 6.72 | 0.18 | 2.75 | 6.54 | 6.73 | 6.5 | 182666 |
| 1739576100 | 6.54 | 0.03 | 0.46 | 6.53 | 6.62 | 6.375 | 140362 |
| 1739489700 | 6.51 | 0.06 | 0.93 | 6.48 | 6.59 | 6.365 | 174267 |
| 1739403300 | 6.45 | -0.04 | -0.62 | 6.44 | 6.47 | 6.28 | 253345 |
| 1739316900 | 6.49 | -0.12 | -1.82 | 6.5199999 | 6.5199999 | 6.325 | 174357 |
| 1739230500 | 6.61 | 0.05 | 0.76 | 6.6 | 6.63 | 6.515 | 132200 |
| 1738971300 | 6.5599999 | -0.09 | -1.35 | 6.67 | 6.67 | 6.44 | 200279 |
| 1738884900 | 6.65 | -0.03 | -0.45 | 6.72 | 6.79 | 6.595 | 140078 |
| 1738798500 | 6.68 | 0.02 | 0.30 | 6.68 | 6.69 | 6.5599999 | 183727 |
| 1738712100 | 6.66 | 0.11 | 1.68 | 6.55 | 6.7 | 6.53 | 112650 |
| 1738625700 | 6.55 | -0.18 | -2.67 | 6.55 | 6.705 | 6.5199999 | 179372 |
| 1738366500 | 6.73 | -0.13 | -1.90 | 6.84 | 6.89 | 6.68 | 178895 |
| 1738280100 | 6.86 | 0.18 | 2.69 | 6.74 | 6.88 | 6.74 | 204611 |
| 1738193700 | 6.68 | 0.13 | 1.98 | 6.5199999 | 6.79 | 6.5199999 | 226378 |
| 1738107300 | 6.55 | 0.18 | 2.83 | 6.375 | 6.55 | 6.28 | 279502 |
| 1738020900 | 6.37 | -0.32 | -4.78 | 6.57 | 6.66 | 6.33 | 238348 |
| 1737761700 | 6.69 | 0.17 | 2.61 | 6.5199999 | 6.74 | 6.5 | 289622 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.545 | 6.39 | 197417 |
| 1737502500 | 6.51 | 0.06 | 0.93 | 6.505 | 6.55 | 6.385 | 286660 |
| 1737156900 | 6.45 | 0.06 | 0.94 | 6.47 | 6.61 | 6.4 | 152597 |
| 1737070500 | 6.39 | 0.1 | 1.59 | 6.3099999 | 6.3949999 | 6.22 | 317332 |
| 1736984100 | 6.29 | -0.13 | -2.02 | 6.51 | 6.61 | 6.25 | 284139 |
| 1736897700 | 6.42 | 0.02 | 0.31 | 6.49 | 6.51 | 6.4 | 186449 |
| 1736811300 | 6.4 | 0.08 | 1.27 | 6.3099999 | 6.45 | 6.3099999 | 259832 |
| 1736552100 | 6.32 | -0.19 | -2.92 | 6.43 | 6.43 | 6.26 | 411245 |
| 1736379300 | 6.51 | 0.01 | 0.15 | 6.49 | 6.555 | 6.34 | 217291 |
| 1736292900 | 6.5 | -0.07 | -1.07 | 6.6 | 6.61 | 6.4196 | 218020 |
| 1736206500 | 6.57 | 0.02 | 0.31 | 6.53 | 6.72 | 6.41 | 263720 |
| 1735947300 | 6.55 | 0.16 | 2.50 | 6.43 | 6.565 | 6.3225 | 377708 |
| 1735860900 | 6.39 | -0.11 | -1.69 | 6.55 | 6.68 | 6.38 | 312003 |
| 1735688100 | 6.5 | 0.02 | 0.31 | 6.51 | 6.55 | 6.43 | 239779 |
| 1735601700 | 6.48 | 0 | 0.00 | 6.5 | 6.54 | 6.37 | 301865 |
| 1735342500 | 6.48 | -0.1 | -1.52 | 6.53 | 6.61 | 6.41 | 222098 |
| 1735256100 | 6.58 | -0.24 | -3.52 | 6.86 | 6.86 | 6.535 | 157235 |
| 1735077840 | 6.82 | 0.11 | 1.64 | 6.7 | 6.87 | 6.59 | 168203 |
| 1734996900 | 6.71 | 0.5 | 8.05 | 6.21 | 6.74 | 6.21 | 491854 |
| 1734737700 | 6.21 | 0.12 | 1.97 | 6.1 | 6.32 | 6.1 | 782018 |
| 1734651300 | 6.09 | 0.09 | 1.50 | 6.07 | 6.24 | 5.985 | 626142 |
| 1734564900 | 6 | -0.49 | -7.55 | 6.46 | 6.54 | 5.97 | 655680 |
| 1734478500 | 6.49 | -0.02 | -0.31 | 6.47 | 6.525 | 6.41 | 335190 |
| 1734392100 | 6.51 | 0.08 | 1.24 | 6.45 | 6.6449999 | 6.425 | 246360 |
| 1734132900 | 6.43 | -0.31 | -4.60 | 6.71 | 6.71 | 6.375 | 401615 |
| 1734046500 | 6.74 | 0.01 | 0.15 | 6.75 | 6.82 | 6.66 | 177468 |
| 1733960100 | 6.73 | 0.05 | 0.75 | 6.7 | 6.8 | 6.5599999 | 276501 |
| 1733873700 | 6.68 | -0.13 | -1.91 | 6.82 | 6.88 | 6.5 | 349250 |
| 1733787300 | 6.81 | 0.42 | 6.57 | 6.42 | 6.88 | 6.42 | 357557 |
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
