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 | -4.5743 | -47.6489583333 | 9.6 | 10.12 | 4 | 441199 | 9.71009826 | CS |
| 4 | -4.9543 | -49.6422845691 | 9.98 | 10.275 | 4 | 516211 | 9.45815547 | CS |
| 12 | -3.3443 | -39.9557945042 | 8.37 | 11.1 | 4 | 491816 | 9.47851944 | CS |
| 26 | -4.6743 | -48.1886597938 | 9.7 | 11.1 | 4 | 452745 | 8.99575319 | CS |
| 52 | -4.3843 | -46.5919234857 | 9.41 | 11.84 | 4 | 528966 | 9.262996 | CS |
| 156 | 2.1057 | 72.1130136986 | 2.92 | 18.48 | 2.72 | 621950 | 11.49855096 | CS |
| 260 | 0.3657 | 7.84763948498 | 4.66 | 18.48 | 0.82 | 492621 | 9.30995591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 9.36 | -0.49 | -4.97 | 9.89 | 9.92 | 9.25 | 393897 |
| 1740094500 | 9.85 | 0.05 | 0.51 | 9.75 | 9.9149999 | 9.67 | 405908 |
| 1740008100 | 9.8 | 0.01 | 0.10 | 9.72 | 9.97 | 9.58 | 431268 |
| 1739921700 | 9.7899999 | 0.58 | 6.30 | 9.56 | 10.12 | 9.5 | 581220 |
| 1739576100 | 9.21 | -0.29 | -3.05 | 9.47 | 9.72 | 9.075 | 995428 |
| 1739489700 | 9.5 | -0.03 | -0.31 | 9.52 | 9.56 | 9.35 | 443249 |
| 1739403300 | 9.53 | 0.18 | 1.93 | 9.21 | 9.5399999 | 9.09 | 737377 |
| 1739316900 | 9.35 | 0.13 | 1.41 | 9.1 | 9.68 | 9.07 | 1140763 |
| 1739230500 | 9.22 | 0.51 | 5.86 | 8.82 | 9.23 | 8.7775 | 559047 |
| 1738971300 | 8.71 | -0.18 | -2.02 | 8.88 | 8.9149999 | 8.63 | 252789 |
| 1738884900 | 8.89 | -0.32 | -3.47 | 9.22 | 9.22 | 8.83 | 346564 |
| 1738798500 | 9.21 | -0.17 | -1.81 | 9.33 | 9.46 | 9.1192 | 275482 |
| 1738712100 | 9.38 | -0.12 | -1.21 | 9.5 | 9.535 | 9.22 | 358143 |
| 1738625700 | 9.4949999 | -0.14 | -1.40 | 9.5 | 9.65 | 9.4 | 440262 |
| 1738366500 | 9.63 | -0.01 | -0.10 | 9.76 | 9.8699999 | 9.61 | 561815 |
| 1738280100 | 9.64 | -0.24 | -2.38 | 9.99 | 10.045 | 9.61 | 358276 |
| 1738193700 | 9.875 | 0.57 | 6.07 | 9.85 | 10.275 | 9.75 | 561357 |
| 1738107300 | 9.31 | -0.54 | -5.48 | 9.88 | 9.88 | 8.85 | 775464 |
| 1738020900 | 9.85 | -0.13 | -1.30 | 9.98 | 10.1332 | 9.76 | 390526 |
| 1737761700 | 9.98 | -0.19 | -1.87 | 10.28 | 10.28 | 9.81 | 437377 |
| 1737675300 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1737588900 | 10.17 | 0.06 | 0.59 | 10.08 | 10.2101 | 9.76 | 586044 |
| 1737502500 | 10.11 | -0.54 | -5.07 | 10.82 | 10.82 | 10.1 | 758799 |
| 1737156900 | 10.65 | -0.21 | -1.93 | 10.85 | 11.08 | 10.6 | 990078 |
| 1737070500 | 10.86 | 0.15 | 1.40 | 10.75 | 11.1 | 10.52 | 1186162 |
| 1736984100 | 10.71 | 0.68 | 6.78 | 10.25 | 10.75 | 10.01 | 1068056 |
| 1736897700 | 10.03 | 0.51 | 5.36 | 9.55 | 10.08 | 9.5399999 | 554820 |
| 1736811300 | 9.52 | -0.05 | -0.52 | 9.5 | 9.6154 | 9.3526 | 315657 |
| 1736552100 | 9.57 | -0.15 | -1.54 | 9.65 | 9.66 | 9.41 | 272503 |
| 1736379300 | 9.72 | 0.25 | 2.59 | 9.51 | 9.78 | 9.4602 | 460609 |
| 1736292900 | 9.475 | -0.15 | -1.51 | 9.6199999 | 9.73 | 9.44 | 346310 |
| 1736206500 | 9.6199999 | -0.06 | -0.57 | 9.75 | 9.765 | 9.41 | 356316 |
| 1735947300 | 9.675 | -0.02 | -0.15 | 9.68 | 9.86 | 9.67 | 260788 |
| 1735860900 | 9.69 | 0.03 | 0.26 | 9.65 | 9.8699999 | 9.545 | 317351 |
| 1735688100 | 9.6649999 | 0.16 | 1.74 | 9.52 | 9.7899999 | 9.51 | 274163 |
| 1735601700 | 9.5 | -0.38 | -3.80 | 9.92 | 9.92 | 9.42 | 333983 |
| 1735342500 | 9.875 | 0.15 | 1.49 | 9.7 | 9.94 | 9.64 | 341944 |
| 1735256100 | 9.73 | 0.32 | 3.40 | 9.41 | 9.78 | 9.41 | 257146 |
| 1735077840 | 9.41 | 0.05 | 0.53 | 9.36 | 9.47 | 9.28 | 83105 |
| 1734996900 | 9.36 | -0.06 | -0.64 | 9.42 | 9.48 | 9.292 | 218670 |
| 1734737700 | 9.42 | -0.12 | -1.26 | 9.44 | 9.6649999 | 9.03 | 468911 |
| 1734651300 | 9.5399999 | 0.06 | 0.63 | 9.47 | 9.615 | 9.335 | 340644 |
| 1734564900 | 9.48 | -0.14 | -1.46 | 9.69 | 9.75 | 9.38 | 376771 |
| 1734478500 | 9.6199999 | 0.08 | 0.84 | 9.6 | 10.17 | 9.395 | 523185 |
| 1734392100 | 9.5399999 | 0.87 | 10.03 | 8.7 | 9.63 | 8.68 | 718743 |
| 1734132900 | 8.67 | 0.03 | 0.35 | 8.63 | 8.69 | 8.44 | 421944 |
| 1734046500 | 8.64 | -0.05 | -0.58 | 8.61 | 9.01 | 8.61 | 421715 |
| 1733960100 | 8.69 | 0.08 | 0.93 | 8.65 | 9.06 | 8.65 | 850129 |
| 1733873700 | 8.61 | 0.11 | 1.29 | 8.5399999 | 8.74 | 8.39 | 373535 |
| 1733787300 | 8.5 | 0.34 | 4.17 | 8.19 | 8.78 | 8.19 | 496519 |
| 1733528100 | 8.16 | 0.26 | 3.29 | 7.91 | 8.215 | 7.7503 | 464497 |
| 1733441700 | 7.9 | 0.11 | 1.41 | 7.8 | 7.99 | 7.71 | 468187 |
| 1733355300 | 7.79 | -0.06 | -0.76 | 7.89 | 7.89 | 7.65 | 677708 |
| 1733268900 | 7.85 | -0.24 | -2.97 | 8.16 | 8.2014 | 7.811 | 464674 |
| 1733182500 | 8.09 | -0.18 | -2.18 | 8.3699999 | 8.5 | 8.09 | 440645 |
| 1732917840 | 8.27 | -0.03 | -0.36 | 8.31 | 8.455 | 8.23 | 141028 |
| 1732750500 | 8.3 | -0.05 | -0.60 | 8.33 | 8.635 | 8.2 | 413047 |
| 1732664100 | 8.35 | -0.07 | -0.83 | 8.2899999 | 8.47 | 8.13 | 270336 |
| 1732577700 | 8.42 | -0.29 | -3.33 | 8.71 | 8.83 | 8.38 | 403298 |
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
