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 | 0.25 | 3.22580645161 | 7.75 | 8.31 | 6.9858 | 23534 | 7.39382787 | CS |
| 4 | -1.09 | -11.9911991199 | 9.09 | 10.11 | 6.66 | 83276 | 8.21111893 | CS |
| 12 | 2 | 33.3333333333 | 6 | 13.86 | 2.77 | 232776 | 7.64552046 | CS |
| 26 | 3.902 | 95.2171791118 | 4.098 | 13.86 | 2.749 | 317217 | 7.35475537 | CS |
| 52 | -8 | -50 | 16 | 47.5 | 2.749 | 436234 | 11.83194131 | CS |
| 156 | -54.5 | -87.2 | 62.5 | 139.5 | 2.749 | 236604 | 20.70154409 | CS |
| 260 | -54.5 | -87.2 | 62.5 | 139.5 | 2.749 | 165733 | 20.70154409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 7.3 | 0.23 | 3.25 | 7.07 | 7.65 | 6.9858 | 34084 |
| 1736811300 | 7.07 | -0.21 | -2.88 | 7.06 | 7.755 | 7.04 | 12911 |
| 1736552100 | 7.28 | -0.34 | -4.45 | 7.7402 | 7.7402 | 7.15 | 9307 |
| 1736379300 | 7.619 | -0.13 | -1.69 | 7.9603 | 8.0399999 | 7.565 | 37075 |
| 1736292900 | 7.75 | -0.75 | -8.82 | 8.44 | 8.59 | 7.5 | 49734 |
| 1736206500 | 8.5 | 0.4 | 4.94 | 8.2597 | 8.8837 | 8.2597 | 23861 |
| 1735947300 | 8.1 | -1.4 | -14.74 | 9.4475 | 10.11 | 8.095 | 60312 |
| 1735860900 | 9.5 | 0.55 | 6.13 | 8.95 | 9.55 | 8.687 | 43208 |
| 1735688100 | 8.9515 | -0.12 | -1.31 | 8.8 | 9 | 8.32 | 24908 |
| 1735601700 | 9.07 | 1.32 | 17.03 | 7.58 | 9.07 | 6.66 | 111291 |
| 1735342500 | 7.75 | -0.33 | -4.08 | 7.91 | 8.01 | 7.55 | 49615 |
| 1735256100 | 8.08 | -0.34 | -4.04 | 8.65 | 8.65 | 7.5 | 820763 |
| 1735077840 | 8.42 | 0.15 | 1.81 | 7.87 | 9 | 7.87 | 10450 |
| 1734996900 | 8.27 | -0.45 | -5.16 | 8.58 | 8.6875 | 7.8472 | 21956 |
| 1734737700 | 8.72 | 0.26 | 3.07 | 7.8573 | 8.83 | 7.8573 | 39705 |
| 1734651300 | 8.46 | -0.62 | -6.83 | 8.92 | 8.92 | 8.06 | 31041 |
| 1734564900 | 9.08 | -0.19 | -2.05 | 9.0452 | 9.3442 | 8.5 | 30587 |
| 1734478500 | 9.27 | -0.12 | -1.28 | 9.3908 | 9.71 | 8.5 | 86312 |
| 1734392100 | 9.39 | 0.52 | 5.86 | 9.02 | 10.42 | 9.01 | 93527 |
| 1734132900 | 8.8699999 | 0.72 | 8.83 | 8.933 | 9.65 | 8.65 | 89105 |
| 1734046500 | 8.15 | 0.39 | 5.03 | 7.98 | 9.48 | 7.9 | 151692 |
| 1733960100 | 7.76 | -0.37 | -4.55 | 8.2998999 | 8.3 | 6.67 | 112136 |
| 1733873700 | 8.13 | -0.78 | -8.75 | 8.95 | 8.95 | 8.13 | 122239 |
| 1733787300 | 8.91 | -2.05 | -18.70 | 9.61 | 9.6251 | 8.5 | 217773 |
| 1733528100 | 10.96 | -1.32 | -10.75 | 12.2 | 12.2 | 9.95 | 112395 |
| 1733441700 | 12.28 | 0.26 | 2.16 | 12.2 | 12.59 | 10.6261 | 124539 |
| 1733355300 | 12.02 | 2.44 | 25.47 | 10.48 | 13.86 | 9.4 | 390458 |
| 1733268900 | 9.58 | -1.52 | -13.69 | 11.75 | 11.75 | 9.2 | 126318 |
| 1733182500 | 11.1 | 1.49 | 15.50 | 10.63 | 13.5 | 10.0111 | 234093 |
| 1732917840 | 9.61 | 1.05 | 12.27 | 8.88 | 11 | 8.81 | 123626 |
| 1732750500 | 8.56 | 0.37 | 4.52 | 7.84 | 9.1419 | 7.65 | 137633 |
| 1732664100 | 8.19 | -0.2 | -2.38 | 8.3651 | 8.3651 | 7.2205 | 75267 |
| 1732577700 | 8.39 | 0.13 | 1.57 | 7.0642 | 8.75 | 7.03 | 368297 |
| 1732318500 | 8.26 | 3.89 | 89.02 | 4.36 | 8.89 | 4.29 | 2024751 |
| 1732232100 | 4.37 | 0.05 | 1.16 | 4.2 | 4.49 | 4.2 | 76338 |
| 1732145700 | 4.32 | -0.67 | -13.43 | 4.71 | 4.8891 | 4.3 | 100300 |
| 1732059300 | 4.99 | 0.62 | 14.19 | 4.5641999 | 5.39 | 4.34 | 154058 |
| 1731972900 | 4.37 | -0.05 | -1.13 | 4.8198 | 4.8198 | 4.33 | 63563 |
| 1731713700 | 4.42 | -0.15 | -3.28 | 4.14 | 4.4367 | 3.66 | 82032 |
| 1731627300 | 4.57 | -1.1 | -19.40 | 5.615 | 5.615 | 4.45 | 109773 |
| 1731540900 | 5.67 | -2.03 | -26.36 | 5.9 | 7.3999 | 4.2699999 | 690396 |
| 1731454500 | 7.7 | 4.41 | 134.04 | 3.3 | 9.68 | 3.2801 | 1481713 |
| 1731368100 | 3.29 | 0.05 | 1.54 | 3.14 | 3.3527 | 2.77 | 72405 |
| 1731108900 | 3.2401 | -0.2 | -5.81 | 3.29 | 3.39 | 3.13 | 34096 |
| 1731022500 | 3.44 | 0.13 | 3.93 | 3.46 | 3.46 | 3.1307999 | 105097 |
| 1730936100 | 3.31 | -1.29 | -28.04 | 4.0753 | 4.0969 | 3.3 | 132216 |
| 1730849700 | 4.6 | 0 | 0.00 | 3.88 | 4.68 | 3 | 236060 |
| 1730763300 | 4.6 | -0.95 | -17.12 | 4.8 | 5.2 | 4.4732 | 40734 |
| 1730500500 | 5.55 | -0.51 | -8.42 | 6.1629999 | 6.1629999 | 5.4 | 36247 |
| 1730414100 | 6.0599999 | 0.02 | 0.26 | 6.2 | 6.6 | 5.92 | 23866 |
| 1730327700 | 6.044 | -0.02 | -0.32 | 6.199 | 6.71 | 5.8 | 34705 |
| 1730241300 | 6.06316 | 0.31 | 5.45 | 5.6999999 | 6.2 | 5.6999999 | 26397 |
| 1730154900 | 5.75 | -0.35 | -5.68 | 6.17 | 6.2 | 5.61 | 24553 |
| 1729895700 | 6.096 | -0.2 | -3.22 | 6.4 | 6.5 | 5.7099999 | 8981 |
| 1729809300 | 6.299 | 0.37 | 6.19 | 6 | 6.3 | 5.6 | 9593 |
| 1729722900 | 5.9320199 | -0.07 | -1.10 | 6 | 6 | 5.603 | 10014 |
| 1729636500 | 5.998 | -0.1 | -1.67 | 5.825 | 6.699 | 5.2 | 21596 |
| 1729550100 | 6.1 | -0.14 | -2.17 | 6.048 | 6.429 | 5.8099999 | 7105 |
| 1729290900 | 6.235 | -0.46 | -6.88 | 6.65 | 6.922 | 6.088 | 37350 |
| 1729204500 | 6.696 | -0.94 | -12.31 | 7.1199999 | 7.3 | 5.752 | 20841 |
| 1729118100 | 7.6359999 | 0.04 | 0.47 | 7.997 | 7.997 | 7.2 | 5809 |
| 1729031700 | 7.6 | -0.3 | -3.80 | 7.9 | 8.2 | 7.2 | 15422 |
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
