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 | -0.54 | -6.69975186104 | 8.06 | 8.71 | 7.37 | 405644 | 8.15659331 | CS |
| 4 | 2.52 | 50.4 | 5 | 8.71 | 4.95 | 335271 | 7.07000389 | CS |
| 12 | 0.92 | 13.9393939394 | 6.6 | 8.71 | 4.85 | 375813 | 6.67623581 | CS |
| 26 | -2.47 | -24.7247247247 | 9.99 | 10.97 | 4.85 | 304950 | 7.37034327 | CS |
| 52 | 0.61 | 8.82778581766 | 6.91 | 10.97 | 4.85 | 249145 | 7.4338611 | CS |
| 156 | -7.48 | -49.8666666667 | 15 | 21.01 | 4.85 | 260321 | 9.75441623 | CS |
| 260 | -7.48 | -49.8666666667 | 15 | 21.01 | 4.85 | 260321 | 9.75441623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.52 | 0.13 | 1.76 | 7.5 | 7.635 | 7.43 | 260612 |
| 1781735700 | 7.39 | -0.47 | -5.98 | 7.86 | 8.07 | 7.37 | 187785 |
| 1781649300 | 7.86 | -0.24 | -2.96 | 8.19 | 8.225 | 7.745 | 312056 |
| 1781562900 | 8.1 | -0.25 | -2.99 | 8.47 | 8.68 | 7.92 | 389393 |
| 1781303700 | 8.35 | -0.05 | -0.60 | 8.4 | 8.71 | 8.1474 | 373817 |
| 1781217300 | 8.4 | 0.38 | 4.74 | 8.06 | 8.47 | 7.85 | 765167 |
| 1781130900 | 8.02 | 0.01 | 0.12 | 7.85 | 8.15 | 7.5801 | 381158 |
| 1781044500 | 8.01 | 0.85 | 11.87 | 7.3 | 8.27 | 7.3 | 933926 |
| 1780958100 | 7.16 | 0.77 | 12.05 | 6.62 | 7.37 | 6.62 | 358745 |
| 1780698900 | 6.39 | -0.09 | -1.39 | 6.38 | 6.48 | 6.19 | 183677 |
| 1780612500 | 6.48 | 0.46 | 7.64 | 6.0199999 | 6.55 | 5.925 | 576806 |
| 1780526100 | 6.0199999 | 0.04 | 0.67 | 5.99 | 6.1 | 5.79 | 333882 |
| 1780439700 | 5.98 | 0.35 | 6.22 | 5.5599999 | 6.055 | 5.5599999 | 194010 |
| 1780353300 | 5.63 | 0.16 | 2.93 | 5.54 | 5.675 | 5.41 | 145307 |
| 1780094100 | 5.47 | 0.01 | 0.18 | 5.5 | 5.55 | 5.335 | 125576 |
| 1780007700 | 5.46 | 0.21 | 4.00 | 5.25 | 5.49 | 5.14 | 221249 |
| 1779921300 | 5.25 | -0.03 | -0.57 | 5.33 | 5.49 | 5.22 | 189442 |
| 1779834900 | 5.28 | 0.21 | 4.14 | 5.15 | 5.415 | 5.09 | 244706 |
| 1779489300 | 5.07 | -0.03 | -0.59 | 5.11 | 5.19 | 4.97 | 212682 |
| 1779402900 | 5.1 | 0 | 0.00 | 5 | 5.2 | 4.95 | 240757 |
| 1779316500 | 5.1 | 0.18 | 3.66 | 4.93 | 5.19 | 4.85 | 295415 |
| 1779230100 | 4.92 | -0.1 | -1.99 | 4.93 | 5.186 | 4.92 | 485773 |
| 1779143700 | 5.0199999 | 0.1 | 2.03 | 5.05 | 5.15 | 4.96 | 552432 |
| 1778884500 | 4.92 | -0.36 | -6.82 | 5.25 | 5.345 | 4.91 | 505815 |
| 1778798100 | 5.28 | -0.16 | -2.94 | 5.42 | 5.7011 | 5.24 | 1044208 |
| 1778711700 | 5.44 | -0.37 | -6.37 | 5.68 | 5.76 | 5.41 | 404361 |
| 1778625300 | 5.8099999 | -0.36 | -5.83 | 6.1 | 6.23 | 5.72 | 487036 |
| 1778538900 | 6.17 | 0.22 | 3.70 | 5.96 | 6.34 | 5.72 | 310810 |
| 1778279700 | 5.95 | -1.39 | -18.94 | 6.58 | 7.05 | 5.95 | 1079760 |
| 1778193300 | 7.34 | 0.02 | 0.27 | 7.43 | 7.63 | 7.32 | 172223 |
| 1778106900 | 7.32 | 0.3 | 4.27 | 7.13 | 7.38 | 7.05 | 120519 |
| 1778020500 | 7.02 | -0.17 | -2.36 | 7.27 | 7.28 | 6.81 | 247553 |
| 1777934100 | 7.19 | -0.41 | -5.39 | 7.57 | 7.67 | 7.145 | 239484 |
| 1777674900 | 7.6 | 0.25 | 3.40 | 7.45 | 7.98 | 7.33 | 499085 |
| 1777588500 | 7.35 | 0.18 | 2.51 | 7.17 | 7.37 | 7.16 | 412849 |
| 1777502100 | 7.17 | -0.17 | -2.32 | 7.31 | 7.44 | 7.105 | 202145 |
| 1777415700 | 7.34 | 0.26 | 3.67 | 7.08 | 7.36 | 6.86 | 231248 |
| 1777329300 | 7.08 | 0.08 | 1.14 | 7 | 7.09 | 6.93 | 158202 |
| 1777070100 | 7 | 0.29 | 4.32 | 6.71 | 7.085 | 6.64 | 214173 |
| 1776983700 | 6.71 | 0.05 | 0.75 | 6.69 | 6.98 | 6.58 | 228498 |
| 1776897300 | 6.66 | -0.23 | -3.34 | 7 | 7.05 | 6.64 | 236733 |
| 1776810900 | 6.89 | -0.26 | -3.64 | 7.18 | 7.2 | 6.79 | 660454 |
| 1776724500 | 7.15 | -0.22 | -2.99 | 7.33 | 7.62 | 6.885 | 1768503 |
| 1776465300 | 7.37 | 0.54 | 7.91 | 6.97 | 7.42 | 6.83 | 1296226 |
| 1776378900 | 6.83 | -0.16 | -2.29 | 6.98 | 7.05 | 6.69 | 834556 |
| 1776292500 | 6.99 | -0.01 | -0.14 | 7 | 7.01 | 6.8669 | 211658 |
| 1776206100 | 7 | -0.02 | -0.28 | 7.08 | 7.22 | 6.89 | 563514 |
| 1776119700 | 7.02 | 0.18 | 2.63 | 6.8 | 7.05 | 6.64 | 284347 |
| 1775860500 | 6.84 | -0.13 | -1.87 | 6.97 | 7.04 | 6.79 | 214658 |
| 1775774100 | 6.97 | -0.01 | -0.14 | 6.98 | 7.05 | 6.82 | 140222 |
| 1775687700 | 6.98 | 0.07 | 1.01 | 7.32 | 7.53 | 6.94 | 170625 |
| 1775601300 | 6.91 | 0.04 | 0.58 | 6.81 | 6.95 | 6.7 | 112624 |
| 1775514900 | 6.87 | 0.16 | 2.38 | 6.72 | 6.895 | 6.54 | 144822 |
| 1775169300 | 6.71 | 0.04 | 0.60 | 6.45 | 6.73 | 6.45 | 163462 |
| 1775082900 | 6.67 | -0.11 | -1.62 | 6.82 | 7 | 6.65 | 129575 |
| 1774996500 | 6.78 | 0.39 | 6.10 | 6.53 | 6.96 | 6.46 | 96694 |
| 1774910100 | 6.39 | 0.07 | 1.11 | 6.4 | 6.49 | 6.2699999 | 156529 |
| 1774650900 | 6.32 | -0.12 | -1.86 | 6.34 | 6.5199999 | 6.165 | 147525 |
| 1774564500 | 6.44 | -0.2 | -3.01 | 6.6 | 6.706 | 6.42 | 202685 |
| 1774478100 | 6.64 | 0 | 0.00 | 6.76 | 6.77 | 6.415 | 335740 |
| 1774391700 | 6.64 | 0.13 | 2.00 | 6.38 | 6.85 | 6.33 | 318262 |
| 1774305300 | 6.51 | 0.27 | 4.33 | 6.47 | 6.67 | 6.335 | 344399 |
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.
