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 | -0.2903 | -4.27540500736 | 6.79 | 7.645 | 6.11 | 12407482 | 6.83127997 | CS |
| 4 | -2.1603 | -24.9457274827 | 8.66 | 9.31 | 5.9268 | 12317077 | 7.31697368 | CS |
| 12 | -2.6503 | -28.9650273224 | 9.15 | 11.88 | 5.9268 | 10579222 | 8.58190997 | CS |
| 26 | -12.7503 | -66.2353246753 | 19.25 | 21.77 | 5.9268 | 9657264 | 10.93392473 | CS |
| 52 | -3.4303 | -34.5448136959 | 9.93 | 22.26 | 5.9268 | 10716620 | 12.73280664 | CS |
| 156 | -22.3403 | -77.4628987517 | 28.84 | 39.13 | 5.9268 | 9963244 | 17.28322822 | CS |
| 260 | -3.3403 | -33.9461382114 | 9.84 | 100.93 | 5.9268 | 8169007 | 25.50287546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.5 | 0.29 | 4.67 | 6.3099999 | 6.51 | 6.2699999 | 9994733 |
| 1741905300 | 6.21 | -0.36 | -5.48 | 6.41 | 6.465 | 6.11 | 9026247 |
| 1741818900 | 6.57 | -0.36 | -5.19 | 6.68 | 6.83 | 6.38 | 11089035 |
| 1741732500 | 6.93 | -0.06 | -0.86 | 6.97 | 7.34 | 6.505 | 12011768 |
| 1741646100 | 6.99 | -0.17 | -2.37 | 7.21 | 7.645 | 6.91 | 14780988 |
| 1741390500 | 7.16 | 0.29 | 4.22 | 6.79 | 7.23 | 6.78 | 15129374 |
| 1741304100 | 6.87 | -0.03 | -0.43 | 6.69 | 7.04 | 6.44 | 11248934 |
| 1741217700 | 6.9 | 0.19 | 2.83 | 6.85 | 7.04 | 6.37 | 14025305 |
| 1741131300 | 6.71 | 0.54 | 8.75 | 6.075 | 7.08 | 5.9268 | 22410572 |
| 1741044900 | 6.17 | -1.08 | -14.90 | 7.12 | 7.29 | 6 | 24945680 |
| 1740785700 | 7.25 | -0.66 | -8.34 | 7.915 | 7.915 | 6.9901 | 24287233 |
| 1740699300 | 7.91 | -0.48 | -5.72 | 8.4 | 8.52 | 7.875 | 11924386 |
| 1740612900 | 8.39 | 0.02 | 0.24 | 8.52 | 8.77 | 8.32 | 10088619 |
| 1740526500 | 8.3699999 | -0.12 | -1.41 | 8.4 | 8.78 | 8.28 | 9320978 |
| 1740440100 | 8.49 | 0.07 | 0.83 | 8.44 | 8.78 | 8.26 | 7337717 |
| 1740180900 | 8.42 | -0.12 | -1.41 | 8.64 | 8.7797 | 8.24 | 6194435 |
| 1740094500 | 8.5399999 | -0.07 | -0.81 | 8.59 | 8.67 | 8.315 | 6135537 |
| 1740008100 | 8.61 | -0.25 | -2.82 | 9.16 | 9.31 | 8.58 | 10577588 |
| 1739921700 | 8.86 | 0.04 | 0.45 | 8.85 | 9.13 | 8.69 | 5990698 |
| 1739576100 | 8.82 | 0.24 | 2.80 | 8.66 | 9 | 8.575 | 7499377 |
| 1739489700 | 8.58 | 0.58 | 7.25 | 8.03 | 8.77 | 7.87 | 9527186 |
| 1739403300 | 8 | -0.1 | -1.23 | 7.93 | 8.18 | 7.9 | 8644635 |
| 1739316900 | 8.1 | -0.26 | -3.11 | 8.16 | 8.39 | 7.93 | 8421582 |
| 1739230500 | 8.36 | -0.11 | -1.30 | 8.51 | 8.525 | 8.215 | 7753154 |
| 1738971300 | 8.47 | -0.17 | -1.97 | 8.49 | 8.58 | 8.22 | 11944945 |
| 1738884900 | 8.64 | -0.08 | -0.92 | 8.82 | 9.06 | 8.3699999 | 11535829 |
| 1738798500 | 8.72 | -0.18 | -2.02 | 9 | 9.305 | 8.71 | 8854471 |
| 1738712100 | 8.9 | 0.1 | 1.14 | 8.75 | 9.1 | 8.6199999 | 8538752 |
| 1738625700 | 8.8 | -0.25 | -2.76 | 8.57 | 9.28 | 8.55 | 10163516 |
| 1738366500 | 9.05 | -0.37 | -3.93 | 9.4 | 9.61 | 8.94 | 9748947 |
| 1738280100 | 9.42 | 0.03 | 0.32 | 9.52 | 9.84 | 9.33 | 5635104 |
| 1738193700 | 9.39 | 0.13 | 1.40 | 9.38 | 10 | 9.15 | 11271647 |
| 1738107300 | 9.26 | -0.93 | -9.13 | 10.26 | 10.31 | 9.16 | 10754450 |
| 1738020900 | 10.19 | -0.04 | -0.39 | 10.2 | 10.435 | 9.93 | 9483081 |
| 1737761700 | 10.23 | 1.77 | 20.92 | 9.39 | 10.43 | 9.39 | 17751692 |
| 1737675300 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1737588900 | 8.46 | -0.76 | -8.24 | 9.17 | 9.17 | 8.3919 | 17815550 |
| 1737502500 | 9.22 | -0.22 | -2.33 | 9.35 | 9.36 | 8.945 | 14892356 |
| 1737156900 | 9.44 | -0.11 | -1.15 | 9.64 | 9.71 | 9.38 | 9252889 |
| 1737070500 | 9.55 | -0.08 | -0.83 | 9.5399999 | 9.69 | 9.34 | 9668135 |
| 1736984100 | 9.63 | 0.06 | 0.63 | 10.1 | 10.45 | 9.61 | 8759423 |
| 1736897700 | 9.57 | -0.16 | -1.64 | 9.8699999 | 10.16 | 9.45 | 10822468 |
| 1736811300 | 9.73 | -0.31 | -3.09 | 9.8 | 9.83 | 9.27 | 11640203 |
| 1736552100 | 10.04 | -0.71 | -6.60 | 10.86 | 10.98 | 9.93 | 12182540 |
| 1736379300 | 10.75 | -0.62 | -5.45 | 10.9 | 10.925 | 10.4 | 7864907 |
| 1736292900 | 11.37 | 0.4 | 3.65 | 11.35 | 11.88 | 11.14 | 10174740 |
| 1736206500 | 10.97 | 0.26 | 2.43 | 10.95 | 11.4486 | 10.73 | 8350756 |
| 1735947300 | 10.71 | 0.5 | 4.90 | 10.37 | 10.82 | 10.3 | 8310715 |
| 1735860900 | 10.21 | 0.96 | 10.38 | 9.49 | 10.25 | 9.42 | 7706592 |
| 1735688100 | 9.25 | -0.25 | -2.63 | 9.56 | 9.81 | 9.22 | 7935343 |
| 1735601700 | 9.5 | -0.36 | -3.65 | 9.68 | 9.71 | 9.3699999 | 6881865 |
| 1735342500 | 9.86 | -0.21 | -2.09 | 9.99 | 10.165 | 9.695 | 6275142 |
| 1735256100 | 10.07 | -0.05 | -0.49 | 9.98 | 10.22 | 9.85 | 4881752 |
| 1735077840 | 10.12 | 0.02 | 0.20 | 9.97 | 10.21 | 9.775 | 3104457 |
| 1734996900 | 10.1 | 0.23 | 2.33 | 9.73 | 10.15 | 9.65 | 6939084 |
| 1734737700 | 9.8699999 | 0.74 | 8.11 | 9.15 | 10.03 | 9.01 | 13765593 |
| 1734651300 | 9.13 | -0.02 | -0.22 | 9.35 | 9.68 | 9.08 | 12917293 |
| 1734564900 | 9.15 | -0.91 | -9.05 | 10.09 | 10.42 | 9.13 | 11518360 |
| 1734478500 | 10.06 | 0.07 | 0.70 | 10.1 | 10.58 | 9.97 | 7875961 |
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
