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 | -0.35 | -6.3752276867 | 5.49 | 5.7 | 4.94 | 526675 | 5.23508578 | CS |
| 4 | -2.21 | -30.0680272109 | 7.35 | 8.08 | 4.94 | 299476 | 6.02810107 | CS |
| 12 | -1.82 | -26.1494252874 | 6.96 | 9.03 | 4.94 | 223989 | 7.09687033 | CS |
| 26 | -5.57 | -52.0074696545 | 10.71 | 11.71 | 4.94 | 266326 | 8.66571266 | CS |
| 52 | -6.06 | -54.1071428571 | 11.2 | 13.68 | 4.94 | 245777 | 10.01759077 | CS |
| 156 | -7.85 | -60.4311008468 | 12.99 | 14.5 | 4.94 | 201503 | 10.94097707 | CS |
| 260 | -7.85 | -60.4311008468 | 12.99 | 14.5 | 4.94 | 201503 | 10.94097707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.94 | -0.29 | -5.54 | 5.21 | 5.22 | 4.94 | 814486 |
| 1741390800 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.43 | 5.2 | 306748 |
| 1741304400 | 5.2699999 | -0.13 | -2.41 | 5.18 | 5.35 | 5.165 | 757096 |
| 1741218000 | 5.4 | -0.21 | -3.74 | 5.46 | 5.57 | 5.25 | 321941 |
| 1741131600 | 5.61 | -0.29 | -4.92 | 5.49 | 5.7 | 5.38 | 433105 |
| 1741045200 | 5.9 | -0.11 | -1.83 | 6 | 6 | 5.6 | 426681 |
| 1740786000 | 6.01 | -0.33 | -5.21 | 6.51 | 6.51 | 5.9 | 642311 |
| 1740699600 | 6.34 | -0.83 | -11.58 | 6.78 | 6.86 | 6.2569 | 624764 |
| 1740613200 | 7.17 | -0.03 | -0.42 | 7.25 | 7.3 | 7.1101 | 119310 |
| 1740526800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.26 | 7.095 | 100889 |
| 1740440400 | 7.25 | -0.1 | -1.36 | 7.38 | 7.4 | 7.21 | 103877 |
| 1740181200 | 7.35 | -0.05 | -0.68 | 7.48 | 7.54 | 7.32 | 117739 |
| 1740094800 | 7.4 | -0.02 | -0.27 | 7.4 | 7.54 | 7.36 | 75086 |
| 1740008400 | 7.42 | -0.15 | -1.98 | 7.55 | 7.68 | 7.35 | 187006 |
| 1739922000 | 7.57 | -0.3 | -3.81 | 7.8 | 7.85 | 7.53 | 182806 |
| 1739576400 | 7.87 | 0.15 | 1.94 | 7.85 | 8.08 | 7.83 | 123224 |
| 1739490000 | 7.72 | 0.14 | 1.85 | 7.61 | 7.79 | 7.55 | 91467 |
| 1739403600 | 7.58 | 0.13 | 1.74 | 7.53 | 7.7052 | 7.42 | 184322 |
| 1739317200 | 7.45 | 0.05 | 0.68 | 7.35 | 7.47 | 7.31 | 77186 |
| 1739230800 | 7.4 | 0.03 | 0.41 | 7.37 | 7.5 | 7.29 | 107386 |
| 1738971600 | 7.37 | -0.05 | -0.67 | 7.47 | 7.53 | 7.31 | 164649 |
| 1738885200 | 7.42 | -0.56 | -7.02 | 7.65 | 7.7257 | 7.36 | 474220 |
| 1738798800 | 7.98 | -0.44 | -5.23 | 7.75 | 7.99 | 7.6017 | 360479 |
| 1738712400 | 8.42 | -0.08 | -0.94 | 8.17 | 8.48 | 8.1 | 133373 |
| 1738626000 | 8.5 | -0.18 | -2.07 | 8.35 | 8.61 | 8.3 | 154063 |
| 1738366800 | 8.68 | -0.03 | -0.34 | 8.7 | 8.77 | 8.57 | 84844 |
| 1738280400 | 8.71 | 0.03 | 0.35 | 8.68 | 8.71 | 8.5673999 | 79069 |
| 1738194000 | 8.68 | 0.14 | 1.64 | 8.5399999 | 8.72 | 8.5399999 | 88821 |
| 1738107600 | 8.5399999 | 0.03 | 0.35 | 8.6199999 | 8.74 | 8.48 | 107530 |
| 1738021200 | 8.51 | -0.14 | -1.62 | 8.5 | 8.72 | 8.475 | 153916 |
| 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 | 8.72 | 8.825 | 8.58 | 179919 |
| 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 | 8.44 | 8.6443999 | 8.44 | 292088 |
| 1736379600 | 8.21 | -0.05 | -0.61 | 8.25 | 8.33 | 8.18 | 153500 |
| 1736293200 | 8.26 | 0.04 | 0.49 | 8.3 | 8.44 | 8.18 | 156580 |
| 1736206800 | 8.22 | -0.1 | -1.20 | 8.4 | 8.6199999 | 8.19 | 197880 |
| 1735947600 | 8.32 | -0.03 | -0.36 | 8.65 | 8.7899999 | 8.21 | 232089 |
| 1735861200 | 8.35 | 0.4 | 5.03 | 8.22 | 8.42 | 8.2 | 179124 |
| 1735688400 | 7.95 | 0.11 | 1.40 | 7.84 | 8.03 | 7.74 | 186102 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.74 | 7.87 | 7.66 | 257441 |
| 1735342800 | 7.76 | 0.07 | 0.91 | 7.72 | 7.8 | 7.6 | 163596 |
| 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 | 7.43 | 7.695 | 7.43 | 179051 |
| 1734738000 | 7.38 | 0.09 | 1.23 | 7.34 | 7.5125 | 7.3 | 210278 |
| 1734651600 | 7.29 | 0.04 | 0.55 | 7.39 | 7.4644 | 7.25 | 131065 |
| 1734565200 | 7.25 | 0.08 | 1.12 | 7.17 | 7.48 | 7.14 | 367802 |
| 1734478800 | 7.17 | 0.13 | 1.85 | 6.96 | 7.2 | 6.9244 | 276456 |
| 1734392400 | 7.04 | -0.26 | -3.56 | 7.17 | 7.17 | 6.93 | 286837 |
| 1734133200 | 7.3 | 0.14 | 1.96 | 7.1 | 7.327 | 7.05 | 269545 |
| 1734046800 | 7.16 | -0.09 | -1.24 | 7.27 | 7.31 | 7.09 | 268558 |
| 1733960400 | 7.25 | -0.36 | -4.73 | 7.5 | 7.52 | 7.22 | 413142 |
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
