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 | 0.895 | 12.0295698925 | 7.44 | 8.45 | 7.44 | 1011694 | 8.10667699 | CS |
| 4 | 0.975 | 13.2472826087 | 7.36 | 8.45 | 6.522 | 624709 | 7.47512926 | CS |
| 12 | 2.315 | 38.4551495017 | 6.02 | 8.45 | 4.81 | 762074 | 6.65337147 | CS |
| 26 | 3.175 | 61.5310077519 | 5.16 | 8.45 | 3.08 | 709686 | 5.64777294 | CS |
| 52 | 1.165 | 16.2482566248 | 7.17 | 8.88 | 3.08 | 672507 | 5.90888449 | CS |
| 156 | 5.905 | 243.004115226 | 2.43 | 8.88 | 1.6704 | 385152 | 5.00896531 | CS |
| 260 | 5.145 | 161.285266458 | 3.19 | 8.88 | 1.15 | 308351 | 4.3802456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 8.19 | -0.13 | -1.56 | 8.22 | 8.289 | 8.07 | 701475 |
| 1782772500 | 8.32 | 0.15 | 1.84 | 8.06 | 8.45 | 7.99 | 738631 |
| 1782513300 | 8.17 | 0.45 | 5.83 | 7.68 | 8.21 | 7.68 | 2668155 |
| 1782426900 | 7.72 | 0.03 | 0.39 | 7.71 | 7.98 | 7.59 | 365315 |
| 1782340500 | 7.69 | 0.25 | 3.36 | 7.44 | 7.97 | 7.44 | 584896 |
| 1782254100 | 7.44 | 0.1 | 1.36 | 7.29 | 7.59 | 7.1992 | 416658 |
| 1782167700 | 7.34 | -0.06 | -0.81 | 7.4 | 7.6 | 7.165 | 475950 |
| 1781822100 | 7.4 | 0.11 | 1.51 | 7.42 | 7.42 | 7.17 | 441462 |
| 1781735700 | 7.29 | 0.16 | 2.24 | 7.13 | 7.48 | 7.11 | 407443 |
| 1781649300 | 7.13 | 0.16 | 2.30 | 7.07 | 7.25 | 6.98 | 565221 |
| 1781562900 | 6.97 | -0.02 | -0.29 | 7.1 | 7.278 | 6.9 | 314045 |
| 1781303700 | 6.99 | 0.3 | 4.48 | 6.75 | 7.095 | 6.522 | 653378 |
| 1781217300 | 6.69 | -0.26 | -3.74 | 6.99 | 6.99 | 6.67 | 449916 |
| 1781130900 | 6.95 | 0.06 | 0.87 | 6.84 | 7.145 | 6.83 | 456762 |
| 1781044500 | 6.89 | 0.27 | 4.08 | 6.63 | 6.93 | 6.615 | 560611 |
| 1780958100 | 6.62 | -0.17 | -2.50 | 6.85 | 6.92 | 6.62 | 494669 |
| 1780698900 | 6.79 | -0.18 | -2.58 | 6.98 | 7.15 | 6.71 | 553552 |
| 1780612500 | 6.97 | 0.16 | 2.35 | 6.82 | 7.06 | 6.775 | 414168 |
| 1780526100 | 6.81 | -0.59 | -7.97 | 7.36 | 7.3649 | 6.717 | 607157 |
| 1780439700 | 7.4 | -0.35 | -4.52 | 7.62 | 7.765 | 7.32 | 580680 |
| 1780353300 | 7.75 | 0.48 | 6.60 | 7.32 | 8.0399999 | 7.265 | 1738797 |
| 1780094100 | 7.27 | 0.08 | 1.11 | 7.22 | 7.35 | 7.0301 | 476069 |
| 1780007700 | 7.19 | 0.08 | 1.13 | 7.05 | 7.26 | 6.83 | 520330 |
| 1779921300 | 7.11 | 0.19 | 2.75 | 6.93 | 7.24 | 6.89 | 578893 |
| 1779834900 | 6.92 | 0.2 | 2.98 | 6.785 | 7.065 | 6.7 | 851654 |
| 1779489300 | 6.72 | 0.38 | 5.99 | 6.365 | 6.78 | 6.36 | 533694 |
| 1779402900 | 6.34 | 0.19 | 3.09 | 6.0599999 | 6.4349999 | 5.92 | 523249 |
| 1779316500 | 6.15 | 0.19 | 3.19 | 5.97 | 6.15 | 5.82 | 532151 |
| 1779230100 | 5.96 | 0.09 | 1.62 | 5.94 | 6.075 | 5.88 | 694726 |
| 1779143700 | 5.865 | 0.25 | 4.36 | 5.7 | 6 | 5.69 | 681498 |
| 1778884500 | 5.62 | -0.17 | -2.94 | 5.8 | 5.89 | 5.44 | 494666 |
| 1778798100 | 5.79 | -0.04 | -0.69 | 5.79 | 6.055 | 5.65 | 944956 |
| 1778711700 | 5.83 | -0.82 | -12.33 | 6 | 6.11 | 4.8099999 | 2824483 |
| 1778625300 | 6.65 | -0.05 | -0.75 | 6.625 | 6.795 | 6.15 | 1855183 |
| 1778538900 | 6.7 | 0.48 | 7.72 | 6.15 | 6.71 | 6.15 | 852522 |
| 1778279700 | 6.22 | -0.49 | -7.30 | 6.65 | 6.705 | 6.11 | 1033479 |
| 1778193300 | 6.71 | 0.18 | 2.76 | 6.55 | 7.04 | 6.46 | 1949738 |
| 1778106900 | 6.53 | -0.22 | -3.26 | 6.68 | 6.77 | 6.515 | 494137 |
| 1778020500 | 6.75 | -0.1 | -1.46 | 6.85 | 6.91 | 6.585 | 707340 |
| 1777934100 | 6.85 | -0.01 | -0.15 | 6.84 | 7.045 | 6.703 | 584717 |
| 1777674900 | 6.86 | 0.3 | 4.57 | 6.6 | 6.925 | 6.4601 | 601898 |
| 1777588500 | 6.5599999 | -0.03 | -0.46 | 6.565 | 6.64 | 6.4 | 388808 |
| 1777502100 | 6.59 | 0.03 | 0.46 | 6.5599999 | 6.61 | 6.39 | 483986 |
| 1777415700 | 6.5599999 | 0.16 | 2.50 | 6.4 | 6.61 | 6.375 | 583183 |
| 1777329300 | 6.4 | 0.18 | 2.89 | 6.22 | 6.51 | 6.16 | 719159 |
| 1777070100 | 6.22 | 0.13 | 2.13 | 6.1 | 6.22 | 5.9 | 388296 |
| 1776983700 | 6.09 | -0.31 | -4.84 | 6.35 | 6.45 | 5.992 | 541237 |
| 1776897300 | 6.4 | 0.12 | 1.91 | 6.37 | 6.425 | 6.15 | 541209 |
| 1776810900 | 6.28 | -0.03 | -0.48 | 6.265 | 6.55 | 6.2 | 727187 |
| 1776724500 | 6.3099999 | 0.02 | 0.32 | 6.2 | 6.48 | 6.0599999 | 862701 |
| 1776465300 | 6.29 | 0.45 | 7.71 | 5.98 | 6.385 | 5.88 | 927660 |
| 1776378900 | 5.84 | 0.04 | 0.69 | 5.83 | 5.885 | 5.74 | 445038 |
| 1776292500 | 5.8 | 0.08 | 1.40 | 5.75 | 5.9 | 5.68 | 467881 |
| 1776206100 | 5.72 | -0.01 | -0.17 | 5.7 | 5.9 | 5.62 | 610636 |
| 1776119700 | 5.73 | 0.5 | 9.56 | 5.4 | 5.785 | 5.17 | 836262 |
| 1775860500 | 5.23 | -0.3 | -5.42 | 5.55 | 5.55 | 5.1 | 1471724 |
| 1775774100 | 5.53 | -0.45 | -7.53 | 5.99 | 5.99 | 5.49 | 1067362 |
| 1775687700 | 5.98 | 0.11 | 1.87 | 6.0199999 | 6.09 | 5.89 | 1213649 |
| 1775601300 | 5.87 | -0.03 | -0.51 | 5.85 | 5.985 | 5.7762 | 1033891 |
| 1775514900 | 5.9 | -0.02 | -0.34 | 5.96 | 5.975 | 5.66 | 1214225 |
| 1775169300 | 5.92 | 0.1 | 1.72 | 5.74 | 6.0199999 | 5.635 | 1006815 |
| 1775082900 | 5.82 | -0.08 | -1.36 | 5.95 | 5.95 | 5.6 | 926447 |
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.
