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 | -0.07 | -0.816802800467 | 8.57 | 8.58 | 8.35 | 29478 | 8.46006208 | CS |
| 4 | -0.45 | -5.02793296089 | 8.95 | 8.97 | 8.32 | 33055 | 8.5258975 | CS |
| 12 | -0.33 | -3.73725934315 | 8.83 | 9.16 | 8.32 | 19691 | 8.68709393 | CS |
| 26 | 0.14 | 1.67464114833 | 8.36 | 9.16 | 7.88 | 21894 | 8.49062391 | CS |
| 52 | 2.15 | 33.8582677165 | 6.35 | 9.16 | 6.35 | 26437 | 7.9339511 | CS |
| 156 | -3.5 | -29.1666666667 | 12 | 12.16 | 4.78 | 30534 | 6.68566996 | CS |
| 260 | -3.5 | -29.1666666667 | 12 | 12.16 | 4.78 | 30534 | 6.68566996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.43 | -0.05 | -0.59 | 8.36 | 8.46 | 8.35 | 67093 |
| 1736379600 | 8.48 | -0.02 | -0.24 | 8.5 | 8.52 | 8.43 | 20562 |
| 1736293200 | 8.5 | -0.02 | -0.23 | 8.51 | 8.58 | 8.425 | 19725 |
| 1736206800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.58 | 8.47 | 13055 |
| 1735947600 | 8.55 | 0.04 | 0.47 | 8.52 | 8.57 | 8.4 | 14759 |
| 1735861200 | 8.51 | 0.05 | 0.59 | 8.5 | 8.51 | 8.45 | 15202 |
| 1735688400 | 8.46 | -0.04 | -0.47 | 8.5 | 8.52 | 8.43 | 55737 |
| 1735602000 | 8.5 | 0.03 | 0.35 | 8.4 | 8.5 | 8.36 | 69164 |
| 1735342800 | 8.47 | -0.01 | -0.12 | 8.5 | 8.5 | 8.32 | 91306 |
| 1735256400 | 8.48 | 0.01 | 0.12 | 8.48 | 8.48 | 8.4 | 31343 |
| 1735077840 | 8.47 | -0.03 | -0.35 | 8.49 | 8.5 | 8.35 | 19509 |
| 1734997200 | 8.5 | 0.04 | 0.47 | 8.41 | 8.5 | 8.4 | 15221 |
| 1734738000 | 8.46 | -0.21 | -2.42 | 8.48 | 8.55 | 8.35 | 13845 |
| 1734651600 | 8.67 | 0.03 | 0.35 | 8.72 | 8.7899999 | 8.53 | 33220 |
| 1734565200 | 8.64 | -0.19 | -2.15 | 8.83 | 8.93 | 8.51 | 48034 |
| 1734478800 | 8.83 | -0.13 | -1.45 | 8.92 | 8.96 | 8.7604 | 35822 |
| 1734392400 | 8.96 | 0.01 | 0.11 | 8.95 | 8.97 | 8.9008 | 3143 |
| 1734133200 | 8.95 | 0.04 | 0.45 | 8.91 | 8.96 | 8.86 | 21886 |
| 1734046800 | 8.91 | -0.02 | -0.22 | 8.93 | 9 | 8.853 | 37610 |
| 1733960400 | 8.93 | 0 | 0.00 | 8.92 | 8.9799 | 8.9149999 | 9294 |
| 1733874000 | 8.93 | -0.13 | -1.43 | 9.01 | 9.06 | 8.85 | 12399 |
| 1733787600 | 9.06 | -0.01 | -0.11 | 9.05 | 9.0811 | 8.99 | 6895 |
| 1733528400 | 9.07 | -0.03 | -0.33 | 9.1 | 9.1 | 8.9 | 15117 |
| 1733442000 | 9.1 | 0.01 | 0.11 | 9.01 | 9.1 | 9.01 | 5429 |
| 1733355600 | 9.09 | 0.06 | 0.66 | 9.1 | 9.16 | 9.05 | 6522 |
| 1733269200 | 9.03 | 0.04 | 0.44 | 8.99 | 9.06 | 8.92 | 32497 |
| 1733182800 | 8.99 | 0.04 | 0.45 | 9 | 9 | 8.925 | 11719 |
| 1732917840 | 8.95 | 0 | 0.00 | 8.98 | 8.99 | 8.9 | 8629 |
| 1732750800 | 8.95 | -0.02 | -0.22 | 9 | 9 | 8.85 | 9196 |
| 1732664400 | 8.97 | 0 | 0.00 | 9 | 9 | 8.9 | 6546 |
| 1732578000 | 8.97 | 0.06 | 0.67 | 9 | 9 | 8.8886 | 13855 |
| 1732318800 | 8.91 | 0.15 | 1.71 | 8.8 | 8.91 | 8.76 | 13492 |
| 1732232400 | 8.76 | -0.01 | -0.11 | 8.75 | 8.82 | 8.73 | 10122 |
| 1732146000 | 8.77 | -0.04 | -0.45 | 8.8 | 8.82 | 8.6199999 | 23713 |
| 1732059600 | 8.81 | -0.02 | -0.23 | 8.83 | 8.83 | 8.7 | 2630 |
| 1731973200 | 8.83 | 0.05 | 0.57 | 8.78 | 8.84 | 8.71 | 3248 |
| 1731714000 | 8.78 | -0.13 | -1.46 | 8.9685 | 8.97 | 8.71 | 14282 |
| 1731627600 | 8.91 | 0.02 | 0.22 | 8.9 | 8.97 | 8.8507 | 1436 |
| 1731541200 | 8.89 | -0.05 | -0.56 | 8.99 | 9 | 8.84 | 13912 |
| 1731454800 | 8.94 | -0.02 | -0.22 | 8.99 | 8.99 | 8.85 | 1988 |
| 1731368400 | 8.96 | 0.02 | 0.20 | 8.94 | 9 | 8.938 | 14720 |
| 1731109200 | 8.941899 | 0.03 | 0.36 | 8.93 | 8.99 | 8.876 | 5294 |
| 1731022800 | 8.91 | 0.12 | 1.37 | 8.8 | 8.97 | 8.775 | 16366 |
| 1730936400 | 8.7899999 | 0.13 | 1.50 | 8.68 | 8.8 | 8.68 | 19154 |
| 1730850000 | 8.66 | 0 | 0.00 | 8.68 | 8.7 | 8.59 | 34338 |
| 1730763600 | 8.66 | -0.04 | -0.46 | 8.6883 | 8.6883 | 8.6 | 17212 |
| 1730500800 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.6001 | 1261 |
| 1730414400 | 8.69 | 0.03 | 0.35 | 8.69 | 8.69 | 8.645 | 378 |
| 1730328000 | 8.66 | 0.01 | 0.12 | 8.65 | 8.71 | 8.6199999 | 4189 |
| 1730241600 | 8.65 | -0.09 | -1.03 | 8.7449999 | 8.7899999 | 8.5399999 | 44819 |
| 1730155200 | 8.74 | -0.02 | -0.23 | 8.75 | 8.75 | 8.6714 | 13574 |
| 1729896000 | 8.76 | -0.09 | -1.02 | 8.8 | 8.91 | 8.71 | 23121 |
| 1729809600 | 8.85 | 0.05 | 0.57 | 8.8 | 8.8920999 | 8.8 | 21021 |
| 1729723200 | 8.8 | -0.08 | -0.90 | 8.85 | 8.89 | 8.755 | 10569 |
| 1729636800 | 8.88 | 0 | 0.00 | 8.9 | 8.91 | 8.82 | 9899 |
| 1729550400 | 8.88 | 0.05 | 0.57 | 8.83 | 8.98 | 8.83 | 28547 |
| 1729291200 | 8.83 | -0.01 | -0.11 | 8.84 | 8.85 | 8.8 | 7775 |
| 1729204800 | 8.84 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 3226 |
| 1729118400 | 8.84 | 0.09 | 1.03 | 8.75 | 8.85 | 8.75 | 20309 |
| 1729032000 | 8.75 | -0.02 | -0.23 | 8.75 | 8.77 | 8.74 | 4941 |
| 1728945600 | 8.77 | 0.08 | 0.92 | 8.69 | 8.77 | 8.68 | 12405 |
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
