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 | 0.17 | 2.2972972973 | 7.4 | 7.77 | 7.23 | 1884621 | 7.45013787 | CS |
| 4 | -0.63 | -7.68292682927 | 8.2 | 8.32 | 6.66 | 2362603 | 7.38602607 | CS |
| 12 | -0.28 | -3.56687898089 | 7.85 | 8.52 | 6.66 | 1643453 | 7.76232843 | CS |
| 26 | -1.52 | -16.7216721672 | 9.09 | 9.33 | 6.66 | 1484933 | 7.83777103 | CS |
| 52 | -3.2 | -29.7121634169 | 10.77 | 11.49 | 6.66 | 1387201 | 8.6311216 | CS |
| 156 | 0.21 | 2.85326086957 | 7.36 | 13.2 | 6.23 | 1102822 | 9.01467399 | CS |
| 260 | 3.92 | 107.397260274 | 3.65 | 13.2 | 3.07 | 1066608 | 7.6042853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.57 | 0.06 | 0.80 | 7.51 | 7.58 | 7.34 | 1485573 |
| 1745534400 | 7.51 | 0.03 | 0.40 | 7.51 | 7.6075 | 7.4 | 1734740 |
| 1745448000 | 7.48 | -0.12 | -1.58 | 7.68 | 7.77 | 7.48 | 1395598 |
| 1745361600 | 7.6 | 0.24 | 3.26 | 7.43 | 7.62 | 7.37 | 1052072 |
| 1745275200 | 7.36 | -0.1 | -1.34 | 7.4 | 7.44 | 7.23 | 3361717 |
| 1744929600 | 7.46 | 0.45 | 6.42 | 7.05 | 7.515 | 7.05 | 6248549 |
| 1744843200 | 7.01 | -0.13 | -1.82 | 7.09 | 7.15 | 6.875 | 1483902 |
| 1744756800 | 7.14 | -0.15 | -2.06 | 7.28 | 7.29 | 7.055 | 1121940 |
| 1744670400 | 7.29 | 0.07 | 0.97 | 7.32 | 7.4 | 7.22 | 943048 |
| 1744411200 | 7.22 | 0.16 | 2.27 | 7.1 | 7.37 | 6.98 | 2211626 |
| 1744324800 | 7.06 | -0.14 | -1.94 | 7.02 | 7.06 | 6.74 | 4419505 |
| 1744238400 | 7.2 | 0.33 | 4.80 | 6.82 | 7.46 | 6.66 | 2897505 |
| 1744152000 | 6.87 | -0.14 | -2.00 | 7.25 | 7.25 | 6.75 | 4239132 |
| 1744065600 | 7.01 | -0.23 | -3.18 | 6.91 | 7.28 | 6.7 | 3105827 |
| 1743806400 | 7.24 | -0.75 | -9.39 | 7.86 | 7.86 | 7.23 | 2203188 |
| 1743720000 | 7.99 | -0.25 | -3.03 | 8.11 | 8.21 | 7.95 | 3588849 |
| 1743633600 | 8.24 | 0.01 | 0.12 | 8.17 | 8.32 | 8.17 | 1078716 |
| 1743547200 | 8.23 | 0.17 | 2.11 | 8.21 | 8.2899999 | 8.065 | 1320191 |
| 1743460800 | 8.06 | -0.09 | -1.10 | 8.03 | 8.1199999 | 7.9 | 1620089 |
| 1743201600 | 8.15 | -0.1 | -1.21 | 8.2 | 8.2792 | 8.015 | 911089 |
| 1743115200 | 8.25 | 0.22 | 2.74 | 8 | 8.27 | 8 | 661668 |
| 1743028800 | 8.03 | -0.03 | -0.37 | 8.08 | 8.1199999 | 7.98 | 1016120 |
| 1742942400 | 8.06 | 0.08 | 1.00 | 8.02 | 8.19 | 8.02 | 740412 |
| 1742856000 | 7.98 | -0.2 | -2.44 | 8.1199999 | 8.17 | 7.97 | 706118 |
| 1742596800 | 8.18 | -0.11 | -1.33 | 8.22 | 8.23 | 8.1 | 722876 |
| 1742510400 | 8.2899999 | -0.19 | -2.24 | 8.35 | 8.43 | 8.26 | 1135557 |
| 1742424000 | 8.48 | 0.33 | 4.05 | 8.17 | 8.51 | 8.08 | 2704192 |
| 1742337600 | 8.15 | -0.27 | -3.21 | 8.35 | 8.39 | 8.1 | 1164202 |
| 1742251200 | 8.42 | 0.15 | 1.81 | 8.26 | 8.46 | 8.26 | 1575701 |
| 1741992000 | 8.27 | 0.35 | 4.42 | 7.87 | 8.4511 | 7.84 | 4531956 |
| 1741905600 | 7.92 | -0.3 | -3.65 | 8.1199999 | 8.15 | 7.79 | 2599391 |
| 1741819200 | 8.22 | 0.42 | 5.38 | 8.3 | 8.335 | 7.8529 | 1223415 |
| 1741732800 | 7.8 | -0.11 | -1.39 | 7.86 | 7.95 | 7.72 | 1200220 |
| 1741646400 | 7.91 | -0.15 | -1.86 | 8.07 | 8.1199999 | 7.84 | 1046944 |
| 1741390800 | 8.06 | 0.15 | 1.90 | 7.88 | 8.09 | 7.875 | 1193292 |
| 1741304400 | 7.91 | 0.2 | 2.59 | 7.72 | 7.94 | 7.62 | 1012576 |
| 1741218000 | 7.71 | 0.1 | 1.31 | 7.68 | 7.77 | 7.6 | 658914 |
| 1741131600 | 7.61 | 0.02 | 0.26 | 7.54 | 7.705 | 7.38 | 1008129 |
| 1741045200 | 7.59 | -0.06 | -0.78 | 7.71 | 7.86 | 7.55 | 946939 |
| 1740786000 | 7.65 | -0.31 | -3.89 | 7.95 | 7.95 | 7.53 | 1396588 |
| 1740699600 | 7.96 | -0.07 | -0.87 | 8.03 | 8.115 | 7.95 | 2341834 |
| 1740613200 | 8.03 | -0.1 | -1.23 | 8.16 | 8.196 | 7.925 | 2549066 |
| 1740526800 | 8.13 | -0.12 | -1.45 | 8.26 | 8.36 | 8.11 | 783013 |
| 1740440400 | 8.25 | -0.12 | -1.43 | 8.4 | 8.45 | 8.24 | 584956 |
| 1740181200 | 8.3699999 | -0.11 | -1.30 | 8.5 | 8.52 | 8.34 | 1136281 |
| 1740094800 | 8.48 | 0.04 | 0.47 | 8.44 | 8.505 | 8.305 | 598218 |
| 1740008400 | 8.44 | 0.1 | 1.20 | 8.3 | 8.44 | 8.21 | 1452318 |
| 1739922000 | 8.34 | -0.13 | -1.53 | 8.44 | 8.465 | 8.25 | 1637063 |
| 1739576400 | 8.47 | 0.08 | 0.95 | 8.43 | 8.47 | 8.27 | 777398 |
| 1739490000 | 8.39 | 0 | 0.00 | 8.42 | 8.42 | 8.21 | 771295 |
| 1739403600 | 8.39 | 0.02 | 0.24 | 8.3699999 | 8.48 | 8.26 | 967417 |
| 1739317200 | 8.3699999 | 0.26 | 3.21 | 8.09 | 8.41 | 8.01 | 1625093 |
| 1739230800 | 8.11 | 0.24 | 3.05 | 7.95 | 8.1199999 | 7.88 | 950384 |
| 1738971600 | 7.87 | -0.07 | -0.88 | 7.93 | 8.03 | 7.77 | 1307710 |
| 1738885200 | 7.94 | 0.09 | 1.15 | 7.91 | 7.94 | 7.765 | 1157322 |
| 1738798800 | 7.85 | 0.1 | 1.29 | 7.74 | 7.9 | 7.67 | 1113927 |
| 1738712400 | 7.75 | 0.15 | 1.97 | 7.64 | 7.78 | 7.48 | 1037226 |
| 1738626000 | 7.6 | -0.15 | -1.94 | 7.41 | 7.64 | 7.27 | 1152446 |
| 1738366800 | 7.75 | -0.09 | -1.15 | 7.8 | 7.87 | 7.71 | 944729 |
| 1738280400 | 7.84 | 0.02 | 0.26 | 7.88 | 7.99 | 7.75 | 1539613 |
| 1738194000 | 7.82 | 0.4 | 5.39 | 7.47 | 7.835 | 7.47 | 1462683 |
| 1738107600 | 7.42 | -0.04 | -0.54 | 7.45 | 7.461 | 7.33 | 1589678 |
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
