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 | 0.145 | 1.91292875989 | 7.58 | 7.74 | 7.41 | 1762446 | 7.54622656 | DR |
| 4 | -0.285 | -3.55805243446 | 8.01 | 8.4295 | 7.41 | 2048405 | 7.91367528 | DR |
| 12 | -1.345 | -14.829106946 | 9.07 | 9.22 | 7.21 | 2518410 | 7.97632592 | DR |
| 26 | -3.535 | -31.3943161634 | 11.26 | 11.32 | 7.21 | 2183450 | 8.89931658 | DR |
| 52 | -4.365 | -36.1042183623 | 12.09 | 12.9 | 7.21 | 2111578 | 10.26387017 | DR |
| 156 | -5.605 | -42.048012003 | 13.33 | 19.82 | 7.21 | 1924647 | 11.16472304 | DR |
| 260 | -12.515 | -61.8330039526 | 20.24 | 20.955 | 6.28 | 1563286 | 11.52820416 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 7.55 | 0 | 0.00 | 7.5254 | 7.65 | 7.48 | 2046850 |
| 1735256400 | 7.55 | 0 | 0.00 | 7.56 | 7.64 | 7.502 | 1400753 |
| 1735077840 | 7.55 | 0.01 | 0.13 | 7.55 | 7.58 | 7.4301 | 883798 |
| 1734997200 | 7.54 | -0.1 | -1.31 | 7.58 | 7.5982 | 7.41 | 2650634 |
| 1734738000 | 7.64 | 0.02 | 0.26 | 7.55 | 7.725 | 7.55 | 2066229 |
| 1734651600 | 7.62 | -0.02 | -0.26 | 7.78 | 7.79 | 7.605 | 1496436 |
| 1734565200 | 7.64 | -0.25 | -3.17 | 7.89 | 7.95 | 7.6218 | 2015858 |
| 1734478800 | 7.89 | -0.06 | -0.75 | 7.81 | 7.919 | 7.78 | 2397334 |
| 1734392400 | 7.95 | -0.27 | -3.28 | 8.13 | 8.15 | 7.91 | 2626440 |
| 1734133200 | 8.22 | -0.09 | -1.08 | 8.31 | 8.345 | 8.15 | 1362503 |
| 1734046800 | 8.31 | -0.05 | -0.60 | 8.27 | 8.33 | 8.17 | 1679045 |
| 1733960400 | 8.36 | 0 | 0.00 | 8.28 | 8.4 | 8.2449999 | 1611730 |
| 1733874000 | 8.36 | 0.15 | 1.83 | 8.32 | 8.4295 | 8.3 | 2168509 |
| 1733787600 | 8.21 | 0.35 | 4.45 | 8.07 | 8.32 | 8.05 | 3589445 |
| 1733528400 | 7.86 | -0.17 | -2.12 | 7.995 | 7.995 | 7.75 | 2386615 |
| 1733442000 | 8.03 | 0.13 | 1.65 | 7.96 | 8.1199999 | 7.96 | 1768927 |
| 1733355600 | 7.9 | -0.07 | -0.88 | 7.97 | 8.06 | 7.87 | 1688562 |
| 1733269200 | 7.97 | 0.04 | 0.50 | 8.02 | 8.03 | 7.905 | 1468043 |
| 1733182800 | 7.93 | -0.1 | -1.25 | 8.01 | 8.0494 | 7.79 | 2625847 |
| 1732917840 | 8.03 | -0.01 | -0.12 | 8.02 | 8.0901 | 7.99 | 1100472 |
| 1732750800 | 8.0399999 | 0.06 | 0.75 | 7.98 | 8.105 | 7.968 | 1411603 |
| 1732664400 | 7.98 | -0.12 | -1.48 | 8.07 | 8.09 | 7.92 | 1799354 |
| 1732578000 | 8.1 | -0.23 | -2.76 | 8.31 | 8.32 | 8.025 | 2867834 |
| 1732318800 | 8.33 | 0.14 | 1.71 | 8.2 | 8.41 | 8.16 | 2502813 |
| 1732232400 | 8.19 | 0.11 | 1.36 | 8.125 | 8.24 | 8.115 | 2399231 |
| 1732146000 | 8.08 | 0.03 | 0.37 | 8.06 | 8.15 | 8.02 | 1791930 |
| 1732059600 | 8.05 | -0.11 | -1.35 | 8.08 | 8.1281 | 7.99 | 2427009 |
| 1731973200 | 8.16 | 0.24 | 3.03 | 8.025 | 8.18 | 8.01 | 5119868 |
| 1731714000 | 7.92 | 0.19 | 2.46 | 7.8 | 7.97 | 7.73 | 4097260 |
| 1731627600 | 7.73 | 0.37 | 5.03 | 7.57 | 7.86 | 7.47 | 7118145 |
| 1731541200 | 7.36 | -0.1 | -1.34 | 7.3999 | 7.3999 | 7.21 | 5826154 |
| 1731454800 | 7.46 | -0.04 | -0.53 | 7.49 | 7.57 | 7.41 | 2106302 |
| 1731368400 | 7.5 | 0.14 | 1.90 | 7.41 | 7.51 | 7.265 | 2517001 |
| 1731109200 | 7.36 | -0.29 | -3.79 | 7.67 | 7.67 | 7.33 | 3363763 |
| 1731022800 | 7.65 | 0.08 | 1.06 | 7.61 | 7.67 | 7.595 | 2193242 |
| 1730936400 | 7.57 | 0.01 | 0.13 | 7.56 | 7.63 | 7.435 | 2835738 |
| 1730850000 | 7.56 | -0.05 | -0.66 | 7.62 | 7.63 | 7.52 | 2517980 |
| 1730763600 | 7.61 | 0.01 | 0.13 | 7.74 | 7.765 | 7.6 | 1960975 |
| 1730500800 | 7.6 | -0.1 | -1.30 | 7.8 | 7.86 | 7.59 | 2459060 |
| 1730414400 | 7.7 | -0.11 | -1.41 | 7.81 | 7.81 | 7.62 | 3087608 |
| 1730328000 | 7.81 | -0.16 | -2.01 | 7.9288 | 7.95 | 7.8 | 2748947 |
| 1730241600 | 7.97 | -0.08 | -0.99 | 8 | 8.06 | 7.9095 | 2430076 |
| 1730155200 | 8.05 | -0.05 | -0.62 | 7.92 | 8.09 | 7.83 | 1933678 |
| 1729896000 | 8.1 | 0.07 | 0.87 | 8.07 | 8.146 | 8.05 | 1788683 |
| 1729809600 | 8.03 | 0.02 | 0.25 | 8.05 | 8.08 | 7.975 | 2179439 |
| 1729723200 | 8.01 | -0.13 | -1.60 | 8.13 | 8.15 | 7.92 | 2918141 |
| 1729636800 | 8.14 | 0.07 | 0.87 | 8.105 | 8.19 | 8.07 | 1788078 |
| 1729550400 | 8.07 | -0.16 | -1.94 | 8.25 | 8.33 | 8.01 | 2864598 |
| 1729291200 | 8.23 | 0.08 | 0.98 | 8.2 | 8.25 | 8.13 | 3150097 |
| 1729204800 | 8.15 | -0.09 | -1.09 | 8.24 | 8.25 | 8.13 | 2432500 |
| 1729118400 | 8.24 | -0.1 | -1.20 | 8.35 | 8.4199 | 8.21 | 2456305 |
| 1729032000 | 8.34 | -0.35 | -4.03 | 8.55 | 8.55 | 8.33 | 3380646 |
| 1728945600 | 8.69 | -0.05 | -0.57 | 8.69 | 8.7 | 8.58 | 1827889 |
| 1728686400 | 8.74 | -0.07 | -0.79 | 8.81 | 8.84 | 8.73 | 1800189 |
| 1728600000 | 8.81 | 0.17 | 1.97 | 8.71 | 8.8699999 | 8.69 | 1806137 |
| 1728513600 | 8.64 | -0.03 | -0.35 | 8.67 | 8.7272 | 8.56 | 2206303 |
| 1728427200 | 8.67 | -0.38 | -4.20 | 8.84 | 8.84 | 8.55 | 3775064 |
| 1728340800 | 9.05 | 0.03 | 0.33 | 9.07 | 9.22 | 9.0399999 | 2118316 |
| 1728081600 | 9.02 | 0.03 | 0.33 | 9.115 | 9.155 | 9.01 | 3010833 |
| 1727995200 | 8.99 | -0.02 | -0.22 | 8.925 | 9.02 | 8.9 | 2149492 |
| 1727908800 | 9.01 | -0.02 | -0.22 | 9.1815 | 9.275 | 8.96 | 2105278 |
| 1727822400 | 9.03 | 0.1 | 1.12 | 8.89 | 9.15 | 8.86 | 2032420 |
| 1727735520 | 8.93 | -0.09 | -1.00 | 9.06 | 9.06 | 8.88 | 1530595 |
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
