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 | 0.09 | 1.02505694761 | 8.78 | 8.9 | 8.7 | 851613 | 8.7777833 | CS |
| 4 | -0.25 | -2.74122807018 | 9.12 | 9.53 | 8.68 | 1243641 | 9.11083863 | CS |
| 12 | -0.97 | -9.85772357724 | 9.84 | 10 | 8.68 | 1127526 | 9.3704821 | CS |
| 26 | -1.23 | -12.1782178218 | 10.1 | 10.32 | 8.68 | 1054255 | 9.64740995 | CS |
| 52 | -0.5 | -5.33617929562 | 9.37 | 10.49 | 8.68 | 888573 | 9.82202485 | CS |
| 156 | -5.155 | -36.7557932264 | 14.025 | 14.48 | 8.6 | 574037 | 10.43987391 | CS |
| 260 | -5.8 | -39.5364689843 | 14.67 | 15.95 | 3.78 | 430829 | 10.46744002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.81 | 0 | 0.00 | 8.82 | 8.845 | 8.75 | 484661 |
| 1734997200 | 8.81 | 0.02 | 0.23 | 8.76 | 8.81 | 8.7 | 1057051 |
| 1734738000 | 8.7899999 | 0.08 | 0.92 | 8.7 | 8.85 | 8.7 | 959116 |
| 1734651600 | 8.71 | -0.04 | -0.46 | 8.78 | 8.8 | 8.7 | 905623 |
| 1734565200 | 8.75 | -0.07 | -0.79 | 8.84 | 8.875 | 8.7 | 965928 |
| 1734478800 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 1413434 |
| 1734392400 | 8.88 | -0.12 | -1.33 | 9 | 9.01 | 8.8600999 | 1857233 |
| 1734133200 | 9 | -0.03 | -0.33 | 9.08 | 9.08 | 8.955 | 1262038 |
| 1734046800 | 9.03 | -0.1 | -1.10 | 9.08 | 9.13 | 9.02 | 1463829 |
| 1733960400 | 9.13 | -0.22 | -2.35 | 9.22 | 9.22 | 9.07 | 1051823 |
| 1733874000 | 9.35 | -0.08 | -0.85 | 9.43 | 9.48 | 9.33 | 1497483 |
| 1733787600 | 9.43 | -0.04 | -0.42 | 9.48 | 9.48 | 9.41 | 1035687 |
| 1733528400 | 9.47 | -0.02 | -0.21 | 9.53 | 9.53 | 9.44 | 980903 |
| 1733442000 | 9.49 | 0.01 | 0.11 | 9.51 | 9.52 | 9.44 | 1262007 |
| 1733355600 | 9.48 | 0.19 | 2.05 | 9.4 | 9.5 | 9.38 | 2027616 |
| 1733269200 | 9.2899999 | 0.2 | 2.20 | 9.14 | 9.32 | 9.1 | 1898208 |
| 1733182800 | 9.09 | 0 | 0.00 | 9.09 | 9.1 | 9.02 | 1060427 |
| 1732917840 | 9.09 | 0 | 0.00 | 9.1199999 | 9.14 | 9.06 | 1202479 |
| 1732750800 | 9.09 | 0 | 0.00 | 9.1 | 9.1 | 9.03 | 857240 |
| 1732664400 | 9.09 | -0.02 | -0.22 | 9.15 | 9.15 | 9.03 | 702464 |
| 1732578000 | 9.11 | 0.06 | 0.66 | 9.1 | 9.1699 | 9.06 | 878943 |
| 1732318800 | 9.05 | 0.11 | 1.23 | 8.95 | 9.07 | 8.89 | 865045 |
| 1732232400 | 8.94 | -0.04 | -0.45 | 8.99 | 9.03 | 8.92 | 1087400 |
| 1732146000 | 8.98 | -0.07 | -0.77 | 9.02 | 9.025 | 8.95 | 887739 |
| 1732059600 | 9.05 | 0.07 | 0.78 | 8.96 | 9.07 | 8.895 | 1119891 |
| 1731973200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1092 | 8.95 | 2097782 |
| 1731714000 | 9.13 | -0.14 | -1.51 | 9.26 | 9.26 | 9.09 | 1239209 |
| 1731627600 | 9.27 | -0.14 | -1.49 | 9.41 | 9.41 | 8.94 | 3603955 |
| 1731541200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.46 | 9.33 | 1055256 |
| 1731454800 | 9.3699999 | -0.33 | -3.40 | 9.5399999 | 9.5399999 | 9.3 | 1816360 |
| 1731368400 | 9.7 | 0 | 0.00 | 9.72 | 9.73 | 9.64 | 1796222 |
| 1731109200 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.69 | 1413524 |
| 1731022800 | 9.75 | 0.11 | 1.14 | 9.65 | 9.8 | 9.64 | 1005654 |
| 1730936400 | 9.64 | -0.05 | -0.52 | 9.78 | 9.78 | 9.51 | 1829045 |
| 1730850000 | 9.69 | 0.07 | 0.73 | 9.6199999 | 9.7 | 9.5504 | 543694 |
| 1730763600 | 9.6199999 | -0.07 | -0.72 | 9.74 | 9.74 | 9.5901 | 1150012 |
| 1730500800 | 9.69 | 0.12 | 1.25 | 9.6 | 9.7 | 9.595 | 890169 |
| 1730414400 | 9.57 | 0.02 | 0.21 | 9.56 | 9.58 | 9.51 | 727959 |
| 1730328000 | 9.55 | 0 | 0.00 | 9.55 | 9.5568 | 9.52 | 811250 |
| 1730241600 | 9.55 | -0.03 | -0.31 | 9.56 | 9.58 | 9.53 | 921850 |
| 1730155200 | 9.58 | -0.03 | -0.31 | 9.63 | 9.63 | 9.57 | 737067 |
| 1729896000 | 9.61 | 0.04 | 0.42 | 9.65 | 9.67 | 9.6 | 803629 |
| 1729809600 | 9.57 | -0.1 | -1.03 | 9.68 | 9.7 | 9.57 | 1406863 |
| 1729723200 | 9.67 | -0.03 | -0.31 | 9.71 | 9.72 | 9.65 | 545434 |
| 1729636800 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.68 | 691686 |
| 1729550400 | 9.75 | 0.03 | 0.31 | 9.74 | 9.76 | 9.7 | 839996 |
| 1729291200 | 9.72 | 0.02 | 0.21 | 9.72 | 9.73 | 9.71 | 430203 |
| 1729204800 | 9.7 | 0 | 0.00 | 9.71 | 9.725 | 9.69 | 653787 |
| 1729118400 | 9.7 | 0 | 0.00 | 9.74 | 9.74 | 9.69 | 642570 |
| 1729032000 | 9.7 | 0 | 0.00 | 9.71 | 9.7199 | 9.66 | 487147 |
| 1728945600 | 9.7 | -0.07 | -0.72 | 9.77 | 9.775 | 9.65 | 1519264 |
| 1728686400 | 9.77 | -0.15 | -1.51 | 9.7899999 | 9.81 | 9.75 | 912492 |
| 1728600000 | 9.92 | -0.02 | -0.20 | 9.94 | 9.9488 | 9.91 | 1254343 |
| 1728513600 | 9.94 | -0.04 | -0.40 | 9.98 | 10 | 9.9198 | 1411866 |
| 1728427200 | 9.98 | 0.07 | 0.71 | 9.94 | 9.98 | 9.92 | 960623 |
| 1728340800 | 9.91 | 0.04 | 0.41 | 9.89 | 9.91 | 9.8699999 | 909833 |
| 1728081600 | 9.8699999 | 0.04 | 0.41 | 9.86 | 9.89 | 9.84 | 817932 |
| 1727995200 | 9.83 | 0.01 | 0.10 | 9.84 | 9.84 | 9.78 | 685545 |
| 1727908800 | 9.82 | 0.06 | 0.61 | 9.82 | 9.82 | 9.76 | 806610 |
| 1727822400 | 9.76 | -0.1 | -1.01 | 9.9 | 9.905 | 9.76 | 1027501 |
| 1727736000 | 9.86 | 0.14 | 1.44 | 9.77 | 9.88 | 9.75 | 1233588 |
| 1727476800 | 9.72 | -0.03 | -0.31 | 9.77 | 9.77 | 9.72 | 467029 |
| 1727390400 | 9.75 | 0.02 | 0.21 | 9.77 | 9.77 | 9.71 | 673445 |
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
