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 | -0.73 | -7.77422790202 | 9.39 | 9.863 | 8.5 | 86021 | 8.9361696 | CS |
| 4 | 0.12 | 1.40515222482 | 8.54 | 10.25 | 8.24 | 98225 | 9.22900266 | CS |
| 12 | 1.17 | 15.6208277704 | 7.49 | 10.25 | 6.748 | 95671 | 8.59272318 | CS |
| 26 | 2.98 | 52.4647887324 | 5.68 | 15 | 5.68 | 262581 | 8.9853128 | CS |
| 52 | 6.97 | 412.426035503 | 1.69 | 15 | 1.23 | 262020 | 6.4432507 | CS |
| 156 | 4.15 | 92.0177383592 | 4.51 | 15 | 1.02 | 159060 | 6.45540333 | CS |
| 260 | 6.66 | 333 | 2 | 15 | 1.02 | 139012 | 7.0020253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 8.66 | 0.06 | 0.70 | 8.59 | 8.66 | 8.33 | 50594 |
| 1740699300 | 8.6 | -0.16 | -1.83 | 8.76 | 8.93 | 8.5 | 78413 |
| 1740612900 | 8.76 | 0.03 | 0.34 | 8.73 | 9.1 | 8.69 | 54945 |
| 1740526500 | 8.73 | -0.18 | -2.02 | 8.91 | 9.05 | 8.5 | 96039 |
| 1740440100 | 8.91 | -0.7 | -7.28 | 9.64 | 9.64 | 8.7 | 128385 |
| 1740180900 | 9.61 | 0.22 | 2.34 | 9.39 | 9.863 | 9.39 | 84941 |
| 1740094500 | 9.39 | -0.17 | -1.78 | 9.6 | 9.7518999 | 9.26 | 59955 |
| 1740008100 | 9.56 | -0.32 | -3.24 | 9.72 | 9.82 | 9.52 | 76453 |
| 1739921700 | 9.88 | 0.14 | 1.44 | 9.89 | 10.25 | 9.75 | 115551 |
| 1739576100 | 9.74 | -0.16 | -1.62 | 9.9 | 9.95 | 9.33 | 114593 |
| 1739489700 | 9.9 | 0.3 | 3.13 | 9.64 | 9.9 | 9.64 | 133830 |
| 1739403300 | 9.6 | 0.32 | 3.45 | 9.15 | 9.65 | 9 | 100173 |
| 1739316900 | 9.28 | 0.08 | 0.87 | 9.17 | 9.4 | 9.05 | 56209 |
| 1739230500 | 9.2 | 0.46 | 5.26 | 8.73 | 9.49 | 8.5 | 143493 |
| 1738971300 | 8.74 | -0.74 | -7.81 | 9.49 | 9.6199999 | 8.65 | 168065 |
| 1738884900 | 9.48 | 0.2 | 2.16 | 9.38 | 9.5 | 9.15 | 114717 |
| 1738798500 | 9.28 | 0.51 | 5.82 | 8.77 | 9.3 | 8.77 | 156076 |
| 1738712100 | 8.77 | -0.02 | -0.23 | 8.8 | 8.9599 | 8.5001 | 69123 |
| 1738625700 | 8.7899999 | 0.28 | 3.29 | 8.24 | 9.0784 | 8.0704999 | 141835 |
| 1738366500 | 8.51 | -0.05 | -0.58 | 8.56 | 8.75 | 8.27 | 55110 |
| 1738280100 | 8.56 | 0.22 | 2.64 | 8.33 | 8.59 | 8.215 | 39489 |
| 1738193700 | 8.34 | -0.01 | -0.12 | 8.34 | 8.59 | 8.2 | 41675 |
| 1738107300 | 8.35 | 0.1 | 1.21 | 8.2 | 8.42 | 8 | 40540 |
| 1738020900 | 8.25 | -0.41 | -4.73 | 8.48 | 8.48 | 8.01 | 92928 |
| 1737761700 | 8.66 | 0.02 | 0.23 | 8.63 | 8.84 | 8.43 | 50864 |
| 1737675300 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1737588900 | 8.64 | 0.23 | 2.73 | 8.5 | 8.68 | 8.205 | 68525 |
| 1737502500 | 8.41 | 0.44 | 5.52 | 7.98 | 8.4987999 | 7.98 | 94782 |
| 1737156900 | 7.97 | 0.13 | 1.66 | 7.84 | 8.14 | 7.76 | 59534 |
| 1737070500 | 7.84 | -0.05 | -0.63 | 7.93 | 8.07 | 7.71 | 57853 |
| 1736984100 | 7.89 | 0.14 | 1.81 | 7.93 | 8.1045 | 7.8 | 73986 |
| 1736897700 | 7.75 | -0.05 | -0.64 | 8 | 8.1128 | 7.62 | 60719 |
| 1736811300 | 7.8 | -0.4 | -4.88 | 8 | 8.09 | 7.61 | 117389 |
| 1736552100 | 8.2 | -0.58 | -6.61 | 8.78 | 8.7899999 | 8.1 | 115663 |
| 1736379300 | 8.78 | -0.34 | -3.73 | 9.02 | 9.05 | 8.35 | 106290 |
| 1736292900 | 9.1199999 | -0.27 | -2.88 | 9.41 | 9.58 | 8.754 | 120278 |
| 1736206500 | 9.39 | 0.14 | 1.51 | 9.5 | 9.78 | 9.3 | 121252 |
| 1735947300 | 9.25 | 0.93 | 11.18 | 8.38 | 9.55 | 8.3 | 282119 |
| 1735860900 | 8.32 | 0.09 | 1.09 | 8.18 | 8.4797999 | 7.98 | 66873 |
| 1735688100 | 8.23 | -0.32 | -3.74 | 8.51 | 8.51 | 7.94 | 61853 |
| 1735601700 | 8.55 | 0.29 | 3.51 | 8.26 | 8.6199999 | 7.95 | 124830 |
| 1735342500 | 8.26 | -0.43 | -4.95 | 8.72 | 8.8 | 8.05 | 107059 |
| 1735256100 | 8.69 | 0.39 | 4.70 | 8.3 | 8.865 | 8.0635 | 132784 |
| 1735077840 | 8.3 | 0.13 | 1.59 | 8.19 | 8.45 | 8.0045 | 72270 |
| 1734996900 | 8.17 | 0.5 | 6.52 | 7.95 | 8.96 | 7.83 | 283768 |
| 1734737700 | 7.67 | 0.57 | 8.03 | 7.01 | 7.75 | 6.96 | 119287 |
| 1734651300 | 7.1 | 0.05 | 0.71 | 7.2 | 7.38 | 6.748 | 81239 |
| 1734564900 | 7.05 | -0.25 | -3.42 | 7.28 | 7.7 | 6.94 | 100189 |
| 1734478500 | 7.3 | -0.6 | -7.59 | 7.89 | 7.89 | 7.22 | 137696 |
| 1734392100 | 7.9 | -0.06 | -0.75 | 7.91 | 8.16 | 7.7879 | 70164 |
| 1734132900 | 7.96 | 0.29 | 3.78 | 7.67 | 7.96 | 7.42 | 58373 |
| 1734046500 | 7.67 | -0.11 | -1.41 | 7.73 | 7.97 | 7.56 | 51215 |
| 1733960100 | 7.78 | -0.03 | -0.38 | 7.94 | 7.94 | 7.4857 | 60628 |
| 1733873700 | 7.81 | -0.16 | -2.01 | 7.99 | 8.2869 | 7.73 | 112376 |
| 1733787300 | 7.97 | 0.2 | 2.57 | 7.77 | 8.1199999 | 7.73 | 98876 |
| 1733528100 | 7.77 | 0.26 | 3.46 | 7.51 | 7.77 | 7.355 | 108734 |
| 1733441700 | 7.51 | -0.25 | -3.22 | 7.76 | 7.8752 | 7.2618 | 176864 |
| 1733355300 | 7.76 | 0.26 | 3.47 | 7.5 | 7.8 | 7.5 | 106919 |
| 1733268900 | 7.5 | -0.05 | -0.66 | 7.6 | 7.75 | 7.2164 | 80085 |
| 1733182500 | 7.55 | -0.65 | -7.93 | 8.2 | 8.2 | 7.4 | 147585 |
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
