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 | 0.75 | 8.72093023256 | 8.6 | 9.4 | 8.31 | 305031 | 8.70010805 | CS |
| 4 | -0.3 | -3.10880829016 | 9.65 | 10.73 | 8.27 | 317055 | 9.45641564 | CS |
| 12 | -1.37 | -12.7798507463 | 10.72 | 11.74 | 8.27 | 339558 | 9.76984802 | CS |
| 26 | 1.66 | 21.5864759428 | 7.69 | 11.74 | 7.26 | 287781 | 9.63026929 | CS |
| 52 | 1.25 | 15.4320987654 | 8.1 | 11.74 | 5.7102 | 299979 | 8.5733027 | CS |
| 156 | 4.37 | 87.7510040161 | 4.98 | 45.73 | 3.8 | 607791 | 12.18249211 | CS |
| 260 | 4.37 | 87.7510040161 | 4.98 | 45.73 | 3.8 | 607791 | 12.18249211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.35 | 0.52 | 5.89 | 8.72 | 9.43 | 8.57 | 313766 |
| 1734651300 | 8.83 | 0.13 | 1.49 | 8.7 | 8.92 | 8.6199999 | 278465 |
| 1734564900 | 8.7 | -0.14 | -1.58 | 9.17 | 9.4 | 8.7 | 299501 |
| 1734478500 | 8.84 | 0.08 | 0.91 | 8.7899999 | 8.95 | 8.65 | 300042 |
| 1734392100 | 8.76 | 0.37 | 4.41 | 8.33 | 9.2 | 8.33 | 331282 |
| 1734132900 | 8.39 | -0.23 | -2.67 | 8.6 | 8.99 | 8.31 | 315866 |
| 1734046500 | 8.6199999 | -0.2 | -2.27 | 8.71 | 9.03 | 8.53 | 324653 |
| 1733960100 | 8.82 | 0.17 | 1.97 | 8.5 | 8.945 | 8.27 | 325707 |
| 1733873700 | 8.65 | -0.67 | -7.19 | 9.52 | 9.52 | 8.55 | 305743 |
| 1733787300 | 9.32 | -0.21 | -2.20 | 9.48 | 9.8 | 9.25 | 313741 |
| 1733528100 | 9.53 | -0.11 | -1.14 | 9.45 | 9.6199999 | 9.32 | 345616 |
| 1733441700 | 9.64 | -0.3 | -3.02 | 9.75 | 10.1 | 9.49 | 360522 |
| 1733355300 | 9.94 | 0.37 | 3.87 | 9.68 | 10.2 | 9.5 | 329801 |
| 1733268900 | 9.57 | -0.05 | -0.52 | 9.6199999 | 10.37 | 9.41 | 320383 |
| 1733182500 | 9.6199999 | -0.8 | -7.68 | 10.51 | 10.51 | 9.52 | 361310 |
| 1732917840 | 10.42 | -0.05 | -0.48 | 10.26 | 10.5 | 10.16 | 164871 |
| 1732750500 | 10.47 | 0.54 | 5.44 | 9.99 | 10.5831 | 9.89 | 350688 |
| 1732664100 | 9.93 | -0.26 | -2.55 | 10 | 10.15 | 9.5001 | 303778 |
| 1732577700 | 10.19 | -0.24 | -2.30 | 10.25 | 10.7 | 10.03 | 273281 |
| 1732318500 | 10.43 | 0.87 | 9.10 | 9.65 | 10.73 | 9.4 | 367926 |
| 1732232100 | 9.56 | 0.08 | 0.84 | 9.5 | 9.85 | 9.32 | 299284 |
| 1732145700 | 9.48 | -0.5 | -5.01 | 9.85 | 9.95 | 9.3374 | 320316 |
| 1732059300 | 9.98 | -0.22 | -2.16 | 10.11 | 10.3142 | 9.4 | 397121 |
| 1731972900 | 10.2 | 0.98 | 10.63 | 9.58 | 10.25 | 9.27 | 404301 |
| 1731713700 | 9.22 | -0.06 | -0.65 | 9.22 | 9.365 | 9.1 | 360230 |
| 1731627300 | 9.28 | 0.03 | 0.32 | 9.25 | 9.59 | 9.1 | 400370 |
| 1731540900 | 9.25 | -0.18 | -1.91 | 9.4 | 9.61 | 9.1501 | 437401 |
| 1731454500 | 9.43 | -0.27 | -2.78 | 9.89 | 9.93 | 9.33 | 376225 |
| 1731368100 | 9.7 | 0.25 | 2.65 | 9.42 | 9.9 | 9.36 | 308414 |
| 1731108900 | 9.45 | -0.36 | -3.67 | 9.7899999 | 10.055 | 9.35 | 341945 |
| 1731022500 | 9.81 | -0.32 | -3.16 | 10.08 | 10.32 | 9.75 | 338914 |
| 1730936100 | 10.13 | -0.27 | -2.60 | 10.22 | 10.61 | 9.96 | 283931 |
| 1730849700 | 10.4 | -0.12 | -1.14 | 10.6 | 10.7 | 10.04 | 364243 |
| 1730763300 | 10.52 | 0.39 | 3.85 | 10.07 | 11.28 | 9.7899999 | 433214 |
| 1730500500 | 10.13 | 0.28 | 2.84 | 10 | 10.44 | 9.8 | 366176 |
| 1730414100 | 9.85 | 0.01 | 0.10 | 9.73 | 10.02 | 9.51 | 353473 |
| 1730327700 | 9.84 | -0.29 | -2.86 | 10.04 | 10.2 | 9.575 | 468943 |
| 1730241300 | 10.13 | -0.24 | -2.31 | 10.44 | 10.45 | 9.59 | 304821 |
| 1730154900 | 10.37 | 0.92 | 9.74 | 10.33 | 10.48 | 9.56 | 333205 |
| 1729895700 | 9.45 | -0.71 | -6.99 | 10.2 | 10.3 | 9.42 | 341590 |
| 1729809300 | 10.16 | 0.81 | 8.66 | 9.5399999 | 10.19 | 9.25 | 390325 |
| 1729722900 | 9.35 | -0.59 | -5.94 | 9.84 | 10.05 | 9.24 | 316653 |
| 1729636500 | 9.94 | 0.76 | 8.28 | 9.49 | 10.38 | 9.1 | 547369 |
| 1729550100 | 9.18 | 0.09 | 0.99 | 9.08 | 9.31 | 8.76 | 329445 |
| 1729290900 | 9.09 | -0.11 | -1.20 | 9.09 | 9.5399999 | 9.01 | 472488 |
| 1729204500 | 9.2 | -0.36 | -3.77 | 9.45 | 9.6 | 9.13 | 394360 |
| 1729118100 | 9.56 | -0.1 | -1.04 | 9.66 | 9.9 | 9.3 | 406478 |
| 1729031700 | 9.66 | 0.37 | 3.98 | 9.22 | 9.86 | 9.2 | 419260 |
| 1728945300 | 9.2899999 | -0.62 | -6.26 | 9.83 | 9.9406 | 9.1199999 | 277283 |
| 1728686100 | 9.91 | -0.25 | -2.46 | 10.16 | 10.6585 | 9.76 | 320547 |
| 1728599700 | 10.16 | 0.09 | 0.89 | 10.26 | 10.67 | 9.96 | 420926 |
| 1728513300 | 10.07 | 0.13 | 1.31 | 9.85 | 10.08 | 9.5 | 207622 |
| 1728426900 | 9.94 | -0.62 | -5.87 | 10.86 | 11 | 9.83 | 222550 |
| 1728340500 | 10.56 | 0.08 | 0.76 | 10.39 | 10.775 | 10.2801 | 276321 |
| 1728081300 | 10.48 | -0.71 | -6.34 | 11.12 | 11.29 | 10.3 | 257991 |
| 1727994900 | 11.19 | -0.22 | -1.93 | 11.27 | 11.67 | 11.0662 | 245259 |
| 1727908500 | 11.41 | 0.16 | 1.42 | 11.31 | 11.63 | 11.1 | 268836 |
| 1727822100 | 11.25 | 0.23 | 2.09 | 11.5 | 11.57 | 10.55 | 249888 |
| 1727735700 | 11.02 | 0.59 | 5.66 | 10.41 | 11.74 | 10.32 | 360994 |
| 1727476500 | 10.43 | -0.29 | -2.71 | 10.72 | 11.03 | 10.2101 | 413638 |
| 1727390100 | 10.72 | 0.87 | 8.83 | 9.7899999 | 10.9 | 9.7899999 | 406164 |
| 1727303700 | 9.85 | -0.07 | -0.71 | 10 | 10.15 | 9.85 | 324912 |
| 1727217300 | 9.92 | 0.52 | 5.53 | 9.32 | 10 | 9.07 | 339046 |
| 1727130900 | 9.4 | -0.15 | -1.57 | 9.48 | 9.65 | 9.32 | 200439 |
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
