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 | 0.04 | 0.555555555556 | 7.2 | 8 | 7.13 | 176738 | 7.49502858 | CS |
| 4 | 0.76 | 11.7283950617 | 6.48 | 8 | 6.33 | 125714 | 7.09091198 | CS |
| 12 | 0.374 | 5.4471307894 | 6.866 | 8 | 5.6 | 82464 | 6.74558493 | CS |
| 26 | 0.49 | 7.25925925926 | 6.75 | 8 | 5.56 | 75688 | 6.82788242 | CS |
| 52 | 2.97 | 69.5550351288 | 4.27 | 8 | 3.34 | 95248 | 5.45763848 | CS |
| 156 | -7.07 | -49.4060097834 | 14.31 | 19.08 | 3.3397 | 93969 | 7.17727881 | CS |
| 260 | -10.31 | -58.7464387464 | 17.55 | 22.48 | 3.3397 | 107377 | 8.63800034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.24 | -0.08 | -1.09 | 7.37 | 7.435 | 7.2205 | 139958 |
| 1739490000 | 7.32 | 0.02 | 0.27 | 7.3 | 7.485 | 7.25 | 184035 |
| 1739403600 | 7.3 | -0.2 | -2.67 | 7.34 | 7.5 | 7.28 | 103016 |
| 1739317200 | 7.5 | -0.03 | -0.40 | 7.45 | 7.53 | 7.4 | 123439 |
| 1739230800 | 7.53 | -0.11 | -1.44 | 7.75 | 7.87 | 7.46 | 153740 |
| 1738971600 | 7.64 | 0.37 | 5.09 | 7.2 | 8 | 7.13 | 319458 |
| 1738885200 | 7.27 | 0.14 | 1.96 | 7.13 | 7.49 | 7.13 | 130039 |
| 1738798800 | 7.13 | 0.06 | 0.85 | 7.05 | 7.18 | 6.9609 | 211756 |
| 1738712400 | 7.07 | 0.19 | 2.76 | 6.87 | 7.3 | 6.87 | 72472 |
| 1738626000 | 6.88 | -0.08 | -1.15 | 6.94 | 7.145 | 6.75 | 86140 |
| 1738366800 | 6.96 | 0.06 | 0.87 | 6.87 | 6.96 | 6.71 | 48442 |
| 1738280400 | 6.9 | 0.13 | 1.92 | 6.84 | 7 | 6.84 | 81024 |
| 1738194000 | 6.77 | -0.09 | -1.31 | 6.86 | 6.93 | 6.77 | 87890 |
| 1738107600 | 6.86 | -0.14 | -2.00 | 6.99 | 6.99 | 6.78 | 68510 |
| 1738021200 | 7 | 0.22 | 3.24 | 6.69 | 7 | 6.69 | 85072 |
| 1737762000 | 6.78 | 0.31 | 4.79 | 6.66 | 6.78 | 6.54 | 58597 |
| 1737675600 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737589200 | 6.47 | -0.09 | -1.37 | 6.53 | 6.64 | 6.39 | 301802 |
| 1737502800 | 6.5599999 | 0.18 | 2.82 | 6.39 | 6.69 | 6.39 | 83240 |
| 1737157200 | 6.38 | 0.06 | 0.95 | 6.48 | 6.5 | 6.33 | 64174 |
| 1737070800 | 6.32 | 0.24 | 3.95 | 6.19 | 6.32 | 6.04 | 49938 |
| 1736984400 | 6.08 | 0.14 | 2.36 | 6.14 | 6.14 | 5.9 | 62399 |
| 1736898000 | 5.94 | 0.28 | 4.95 | 5.66 | 5.94 | 5.66 | 74674 |
| 1736811600 | 5.66 | -0.21 | -3.58 | 5.86 | 5.945 | 5.6 | 81148 |
| 1736552400 | 5.87 | -0.34 | -5.48 | 6.14 | 6.14 | 5.86 | 66487 |
| 1736379600 | 6.21 | -0.08 | -1.27 | 6.2699999 | 6.28 | 5.99 | 50836 |
| 1736293200 | 6.29 | -0.08 | -1.26 | 6.46 | 6.47 | 6.25 | 25687 |
| 1736206800 | 6.37 | 0.05 | 0.79 | 6.4 | 6.51 | 6.36 | 27239 |
| 1735947600 | 6.32 | 0.19 | 3.10 | 6.2 | 6.45 | 6.2 | 56686 |
| 1735861200 | 6.13 | 0.06 | 0.99 | 6.19 | 6.265 | 6 | 42611 |
| 1735688400 | 6.07 | 0.03 | 0.50 | 6.01 | 6.15 | 5.96 | 41496 |
| 1735602000 | 6.04 | -0.04 | -0.66 | 6.1 | 6.1504 | 5.96 | 75389 |
| 1735342800 | 6.08 | -0.05 | -0.82 | 6.15 | 6.17 | 6.0199999 | 41166 |
| 1735256400 | 6.13 | 0 | 0.00 | 6.09 | 6.19 | 6.04 | 30977 |
| 1735077840 | 6.13 | 0.02 | 0.33 | 6.08 | 6.17 | 6.08 | 3488 |
| 1734997200 | 6.11 | -0.08 | -1.29 | 6.18 | 6.23 | 6.085 | 29226 |
| 1734738000 | 6.19 | 0.18 | 3.00 | 6.09 | 6.3099999 | 6.0048 | 61568 |
| 1734651600 | 6.01 | 0.12 | 2.04 | 5.86 | 6.08 | 5.8 | 173529 |
| 1734565200 | 5.89 | -0.27 | -4.38 | 6.16 | 6.16 | 5.74 | 86319 |
| 1734478800 | 6.16 | -0.13 | -2.07 | 6.33 | 6.38 | 6.0199999 | 51699 |
| 1734392400 | 6.29 | -0.17 | -2.63 | 6.41 | 6.41 | 6.19 | 28658 |
| 1734133200 | 6.46 | 0.18 | 2.87 | 6.3564999 | 6.47 | 6.34 | 24093 |
| 1734046800 | 6.28 | -0.26 | -3.98 | 6.54 | 6.54 | 6.21 | 21134 |
| 1733960400 | 6.54 | -0.18 | -2.68 | 6.6853999 | 6.75 | 6.4901 | 33549 |
| 1733874000 | 6.72 | -0.13 | -1.90 | 6.85 | 6.93 | 6.72 | 68800 |
| 1733787600 | 6.85 | -0.09 | -1.30 | 7.04 | 7.0401 | 6.84 | 42021 |
| 1733528400 | 6.94 | -0.08 | -1.14 | 7.04 | 7.2 | 6.9 | 55164 |
| 1733442000 | 7.02 | 0.33 | 4.93 | 6.76 | 7.04 | 6.76 | 54568 |
| 1733355600 | 6.69 | 0.01 | 0.15 | 6.69 | 6.78 | 6.63 | 52243 |
| 1733269200 | 6.68 | 0.02 | 0.30 | 6.64 | 6.78 | 6.59 | 77712 |
| 1733182800 | 6.66 | -0.11 | -1.62 | 6.76 | 6.92 | 6.61 | 76361 |
| 1732917840 | 6.77 | -0.06 | -0.88 | 6.93 | 6.99 | 6.76 | 57064 |
| 1732750800 | 6.83 | 0.01 | 0.15 | 6.82 | 6.93 | 6.785 | 172705 |
| 1732664400 | 6.82 | 0.02 | 0.29 | 6.75 | 6.9 | 6.66 | 113610 |
| 1732578000 | 6.8 | 0.07 | 1.04 | 6.87 | 6.915 | 6.79 | 42886 |
| 1732318800 | 6.73 | -0.1 | -1.46 | 6.866 | 6.89 | 6.7 | 137096 |
| 1732232400 | 6.83 | -0.11 | -1.59 | 6.98 | 7.01 | 6.73 | 97620 |
| 1732146000 | 6.94 | 0.28 | 4.20 | 6.63 | 6.95 | 6.61 | 35270 |
| 1732059600 | 6.66 | 0.22 | 3.42 | 6.485 | 6.73 | 6.38 | 57763 |
| 1731973200 | 6.44 | 0.27 | 4.38 | 6.2699999 | 6.47 | 6.17 | 94363 |
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
