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 | -0.05 | -0.574712643678 | 8.7 | 8.9035 | 8.56 | 164484 | 8.58364 | CS |
| 4 | 0.92 | 11.9016817594 | 7.73 | 9.03 | 7.6 | 180376 | 8.36971649 | CS |
| 12 | -1.39 | -13.8446215139 | 10.04 | 10.864 | 6.9244 | 325879 | 8.72141028 | CS |
| 26 | -3.76 | -30.2981466559 | 12.41 | 12.45 | 6.9244 | 264965 | 9.86115272 | CS |
| 52 | -3.71 | -30.0161812298 | 12.36 | 13.68 | 6.9244 | 245700 | 10.6494299 | CS |
| 156 | -4.34 | -33.4103156274 | 12.99 | 14.5 | 6.9244 | 197026 | 11.32202832 | CS |
| 260 | -4.34 | -33.4103156274 | 12.99 | 14.5 | 6.9244 | 197026 | 11.32202832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.65 | 0.07 | 0.82 | 8.8699999 | 8.8699999 | 8.56 | 124258 |
| 1737675600 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1737589200 | 8.58 | -0.02 | -0.23 | 8.75 | 8.75 | 8.565 | 141524 |
| 1737502800 | 8.6 | 0.03 | 0.35 | 8.825 | 8.825 | 8.58 | 177181 |
| 1737157200 | 8.57 | -0.24 | -2.72 | 8.7 | 8.9035 | 8.56 | 174746 |
| 1737070800 | 8.81 | -0.18 | -2.00 | 9.02 | 9.03 | 8.7899999 | 144937 |
| 1736984400 | 8.99 | 0.31 | 3.57 | 8.88 | 8.99 | 8.76 | 179695 |
| 1736898000 | 8.68 | 0.17 | 2.00 | 8.67 | 8.68 | 8.48 | 144231 |
| 1736811600 | 8.51 | -0.03 | -0.35 | 8.47 | 8.61 | 8.34 | 156790 |
| 1736552400 | 8.5399999 | 0.33 | 4.02 | 8.58 | 8.6443999 | 8.45 | 278229 |
| 1736379600 | 8.21 | -0.05 | -0.61 | 8.25 | 8.33 | 8.18 | 152017 |
| 1736293200 | 8.26 | 0.04 | 0.49 | 8.3699999 | 8.44 | 8.18 | 153696 |
| 1736206800 | 8.22 | -0.1 | -1.20 | 8.45 | 8.6199999 | 8.19 | 196645 |
| 1735947600 | 8.32 | -0.03 | -0.36 | 8.69 | 8.71 | 8.21 | 212436 |
| 1735861200 | 8.35 | 0.4 | 5.03 | 8.23 | 8.42 | 8.2212 | 173790 |
| 1735688400 | 7.95 | 0.11 | 1.40 | 7.84 | 8.03 | 7.74 | 186102 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.75 | 7.87 | 7.66 | 251712 |
| 1735342800 | 7.76 | 0.07 | 0.91 | 7.73 | 7.8 | 7.6 | 162278 |
| 1735256400 | 7.69 | -0.08 | -1.03 | 7.65 | 7.77 | 7.57 | 135946 |
| 1735077840 | 7.77 | 0.11 | 1.44 | 7.75 | 7.77 | 7.45 | 131900 |
| 1734997200 | 7.66 | 0.28 | 3.79 | 7.44 | 7.695 | 7.44 | 178236 |
| 1734738000 | 7.38 | 0.09 | 1.23 | 7.36 | 7.5125 | 7.33 | 203360 |
| 1734651600 | 7.29 | 0.04 | 0.55 | 7.4 | 7.4644 | 7.25 | 130306 |
| 1734565200 | 7.25 | 0.08 | 1.12 | 7.26 | 7.48 | 7.14 | 365894 |
| 1734478800 | 7.17 | 0.13 | 1.85 | 6.96 | 7.2 | 6.9244 | 271914 |
| 1734392400 | 7.04 | -0.26 | -3.56 | 7.1094 | 7.15 | 6.93 | 280335 |
| 1734133200 | 7.3 | 0.14 | 1.96 | 7.09 | 7.327 | 7.06 | 250786 |
| 1734046800 | 7.16 | -0.09 | -1.24 | 7.29 | 7.31 | 7.09 | 256150 |
| 1733960400 | 7.25 | -0.36 | -4.73 | 7.52 | 7.52 | 7.22 | 404850 |
| 1733874000 | 7.61 | -0.18 | -2.31 | 7.82 | 7.82 | 7.57 | 303847 |
| 1733787600 | 7.79 | 0.33 | 4.42 | 7.54 | 7.9 | 7.54 | 258523 |
| 1733528400 | 7.46 | -0.13 | -1.71 | 7.49 | 7.53 | 7.36 | 358708 |
| 1733442000 | 7.59 | -0.12 | -1.56 | 7.535 | 7.76 | 7.52 | 356310 |
| 1733355600 | 7.71 | -0.02 | -0.26 | 7.85 | 7.87 | 7.64 | 339559 |
| 1733269200 | 7.73 | -0.02 | -0.26 | 7.79 | 7.92 | 7.72 | 333829 |
| 1733182800 | 7.75 | -0.58 | -6.96 | 8.05 | 8.05 | 7.72 | 479235 |
| 1732917840 | 8.33 | 0.37 | 4.65 | 8.24 | 8.46 | 8.16 | 402928 |
| 1732750800 | 7.96 | -0.13 | -1.61 | 7.97 | 8.105 | 7.89 | 432089 |
| 1732664400 | 8.09 | -0.39 | -4.60 | 8.47 | 8.47 | 7.97 | 700924 |
| 1732578000 | 8.48 | -0.33 | -3.75 | 8.98 | 9.01 | 8.44 | 1004003 |
| 1732318800 | 8.81 | -0.41 | -4.45 | 8.91 | 9.2 | 8.7899999 | 669838 |
| 1732232400 | 9.22 | -1.42 | -13.35 | 9.05 | 9.64 | 8.82 | 2096974 |
| 1732146000 | 10.64 | -0.12 | -1.12 | 10.655 | 10.71 | 10.51 | 433172 |
| 1732059600 | 10.76 | -0.02 | -0.19 | 10.79 | 10.86 | 10.615 | 285153 |
| 1731973200 | 10.78 | 0.23 | 2.18 | 10.56 | 10.82 | 10.5 | 288963 |
| 1731714000 | 10.55 | -0.08 | -0.75 | 10.545 | 10.66 | 10.44 | 201746 |
| 1731627600 | 10.63 | -0.14 | -1.30 | 10.735 | 10.86 | 10.6 | 178803 |
| 1731541200 | 10.77 | 0.02 | 0.19 | 10.7 | 10.864 | 10.645 | 256984 |
| 1731454800 | 10.75 | 0.28 | 2.67 | 10.345 | 10.78 | 10.31 | 334620 |
| 1731368400 | 10.47 | 0.08 | 0.77 | 10.3526 | 10.5 | 10.32 | 230415 |
| 1731109200 | 10.39 | -0.24 | -2.26 | 10.465 | 10.55 | 10.332 | 167648 |
| 1731022800 | 10.63 | 0.31 | 3.00 | 10.548 | 10.69 | 10.5001 | 203272 |
| 1730936400 | 10.32 | 0.32 | 3.20 | 9.9999 | 10.44 | 9.9105 | 308812 |
| 1730850000 | 10 | 0.02 | 0.20 | 9.935 | 10.02 | 9.86 | 305526 |
| 1730763600 | 9.98 | -0.01 | -0.10 | 9.96 | 10.05 | 9.77 | 799819 |
| 1730500800 | 9.99 | -0.03 | -0.30 | 10.04 | 10.09 | 9.9 | 370087 |
| 1730414400 | 10.02 | -0.02 | -0.20 | 10.08 | 10.11 | 9.9 | 331101 |
| 1730328000 | 10.04 | -0.36 | -3.46 | 10.03 | 10.14 | 9.89 | 854731 |
| 1730241600 | 10.4 | -0.19 | -1.79 | 10.55 | 10.5727 | 10.38 | 206671 |
| 1730155200 | 10.59 | -0.04 | -0.38 | 10.589 | 10.78 | 10.53 | 225537 |
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
