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 | -0.864197530864 | 8.1 | 8.15 | 7.94 | 55948 | 8.04222662 | CS |
| 4 | -0.61 | -7.06018518519 | 8.64 | 8.6666 | 7.94 | 31775 | 8.2200624 | CS |
| 12 | -0.48 | -5.64042303173 | 8.51 | 8.989383 | 7.94 | 24276 | 8.46824483 | CS |
| 26 | -0.75 | -8.54214123007 | 8.78 | 8.989383 | 7.9 | 32016 | 8.3970079 | CS |
| 52 | -0.32 | -3.83233532934 | 8.35 | 8.989383 | 7.9 | 32980 | 8.46008751 | CS |
| 156 | -10.67 | -57.0588235294 | 18.7 | 20.52 | 6.81 | 25072 | 9.32494644 | CS |
| 260 | -6.73 | -45.5962059621 | 14.76 | 21.69 | 6.81 | 22669 | 11.91894669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 8.03 | 0.01 | 0.12 | 8.03 | 8.058 | 8 | 25862 |
| 1732578000 | 8.02 | 0.05 | 0.63 | 8.05 | 8.06277 | 7.99 | 75350 |
| 1732318800 | 7.97 | 0 | 0.00 | 7.98 | 8.08 | 7.97 | 43216 |
| 1732232400 | 7.97 | -0.08 | -0.99 | 7.99 | 8.015 | 7.94 | 23025 |
| 1732146000 | 8.05 | -0.06 | -0.72 | 8.06 | 8.1199999 | 8.03 | 45938 |
| 1732059600 | 8.1084 | -0.06 | -0.77 | 8.1 | 8.15 | 8.03 | 92213 |
| 1731973200 | 8.1710999 | -0.05 | -0.59 | 8.25 | 8.25 | 8.1710999 | 8706 |
| 1731714000 | 8.22 | -0.06 | -0.66 | 8.25 | 8.3 | 8.1824999 | 46684 |
| 1731627600 | 8.275 | 0.04 | 0.55 | 8.35 | 8.35 | 8.2632999 | 28702 |
| 1731541200 | 8.23 | -0.05 | -0.60 | 8.22 | 8.26 | 8.2023 | 12919 |
| 1731454800 | 8.28 | -0.1 | -1.19 | 8.35 | 8.395 | 8.269 | 15593 |
| 1731368400 | 8.38 | 0.08 | 0.96 | 8.44 | 8.51 | 8.38 | 7700 |
| 1731109200 | 8.3 | -0.16 | -1.89 | 8.39 | 8.43 | 8.3 | 36936 |
| 1731022800 | 8.46 | 0.25 | 3.05 | 8.2899999 | 8.46 | 8.2899999 | 11740 |
| 1730936400 | 8.21 | -0.32 | -3.75 | 8.36 | 8.36 | 8.16 | 64431 |
| 1730850000 | 8.53 | 0.06 | 0.71 | 8.46 | 8.5399999 | 8.46 | 17391 |
| 1730763600 | 8.47 | -0.01 | -0.12 | 8.51 | 8.5104 | 8.44 | 14450 |
| 1730500800 | 8.48 | 0.02 | 0.24 | 8.48 | 8.52 | 8.47 | 17564 |
| 1730414400 | 8.46 | -0.1 | -1.17 | 8.5 | 8.5 | 8.44 | 5449 |
| 1730328000 | 8.56 | -0.06 | -0.70 | 8.56 | 8.57 | 8.525 | 11340 |
| 1730241600 | 8.6199999 | -0.07 | -0.81 | 8.64 | 8.6666 | 8.6199999 | 56147 |
| 1730155200 | 8.69 | 0.01 | 0.12 | 8.67 | 8.78 | 8.67 | 28631 |
| 1729896000 | 8.68 | 0.01 | 0.12 | 8.68 | 8.69 | 8.6199999 | 20137 |
| 1729809600 | 8.67 | 0.03 | 0.35 | 8.68 | 8.7 | 8.65 | 5533 |
| 1729723200 | 8.64 | -0.01 | -0.12 | 8.61 | 8.68 | 8.55 | 22117 |
| 1729636800 | 8.65 | -0.02 | -0.23 | 8.67 | 8.7 | 8.63 | 6727 |
| 1729550400 | 8.67 | -0.07 | -0.80 | 8.71 | 8.74 | 8.67 | 11356 |
| 1729291200 | 8.74 | 0.03 | 0.34 | 8.74 | 8.76 | 8.73 | 49578 |
| 1729204800 | 8.71 | -0.01 | -0.11 | 8.74 | 8.753 | 8.71 | 10798 |
| 1729118400 | 8.72 | 0.03 | 0.35 | 8.74 | 8.76 | 8.695 | 26214 |
| 1729032000 | 8.69 | -0.02 | -0.23 | 8.68 | 8.72 | 8.68 | 20821 |
| 1728945600 | 8.71 | 0.02 | 0.23 | 8.68 | 8.71 | 8.6742 | 73349 |
| 1728686400 | 8.69 | -0.01 | -0.11 | 8.61 | 8.7053999 | 8.61 | 11897 |
| 1728600000 | 8.7 | -0 | -0.04 | 8.6199999 | 8.7231 | 8.6199999 | 19881 |
| 1728513600 | 8.7033 | 0 | 0.04 | 8.68 | 8.71 | 8.66 | 110296 |
| 1728427200 | 8.7 | 0.01 | 0.12 | 8.73 | 8.755 | 8.67 | 22625 |
| 1728340800 | 8.69 | -0.06 | -0.73 | 8.76 | 8.76 | 8.69 | 29257 |
| 1728081600 | 8.7543 | 0 | 0.03 | 8.78 | 8.78 | 8.74 | 13192 |
| 1727995200 | 8.7513 | -0.06 | -0.70 | 8.78 | 8.78 | 8.74 | 5026 |
| 1727908800 | 8.8126 | -0.04 | -0.42 | 8.82 | 8.83 | 8.8 | 5437 |
| 1727822400 | 8.85 | -0.08 | -0.90 | 8.92 | 8.93 | 8.8101 | 19941 |
| 1727736000 | 8.93 | -0.03 | -0.33 | 8.95 | 8.965 | 8.93 | 10157 |
| 1727476800 | 8.96 | 0.08 | 0.90 | 8.93 | 8.989383 | 8.93 | 9054 |
| 1727390400 | 8.88 | 0.22 | 2.54 | 8.73 | 8.9136 | 8.73 | 38852 |
| 1727304000 | 8.66 | 0.03 | 0.29 | 8.63 | 8.69 | 8.5498999 | 38058 |
| 1727217600 | 8.635 | 0.04 | 0.41 | 8.63 | 8.6649999 | 8.6199999 | 34881 |
| 1727131200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.56 | 13491 |
| 1726872000 | 8.6 | -0.12 | -1.41 | 8.71 | 8.73 | 8.6 | 3284 |
| 1726785600 | 8.7233 | 0.12 | 1.43 | 8.66 | 8.73 | 8.43 | 16972 |
| 1726699200 | 8.6 | 0.12 | 1.42 | 8.56 | 8.63 | 8.52 | 9388 |
| 1726612800 | 8.48 | 0.04 | 0.47 | 8.39 | 8.52 | 8.39 | 13843 |
| 1726526400 | 8.4404 | 0.09 | 1.08 | 8.3699999 | 8.5286 | 8.3518 | 13766 |
| 1726267200 | 8.35 | 0 | 0.00 | 8.33 | 8.48 | 8.26 | 34043 |
| 1726180800 | 8.35 | -0.03 | -0.36 | 8.33 | 8.36 | 8.28 | 15988 |
| 1726094400 | 8.38 | 0.07 | 0.82 | 8.33 | 8.38 | 8.33 | 11715 |
| 1726008000 | 8.3122 | -0.07 | -0.81 | 8.34 | 8.3600999 | 8.3122 | 22263 |
| 1725921600 | 8.38 | 0.02 | 0.24 | 8.39 | 8.41 | 8.3733 | 1613 |
| 1725662400 | 8.36 | -0.12 | -1.42 | 8.45 | 8.45 | 8.31 | 10031 |
| 1725576000 | 8.48 | 0.07 | 0.82 | 8.48 | 8.49 | 8.46 | 1984 |
| 1725489600 | 8.411 | -0.08 | -0.93 | 8.43 | 8.51 | 8.41 | 3976 |
| 1725403200 | 8.49 | -0.08 | -0.93 | 8.51 | 8.5399999 | 8.49 | 4889 |
| 1725057600 | 8.57 | 0.04 | 0.53 | 8.55 | 8.57 | 8.545 | 1195 |
| 1724971200 | 8.525 | 0.04 | 0.41 | 8.55 | 8.55 | 8.5 | 11670 |
| 1724884800 | 8.49 | -0.07 | -0.82 | 8.51 | 8.535 | 8.49 | 7218 |
| 1724798400 | 8.56 | 0.14 | 1.66 | 8.46 | 8.56 | 8.46 | 21413 |
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
Premium
