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 | 0.76 | 12.1212121212 | 6.27 | 7.06 | 5.97 | 102396 | 6.47910837 | CS |
| 4 | -0.19 | -2.63157894737 | 7.22 | 7.37 | 5.97 | 102471 | 6.82469241 | CS |
| 12 | -0.52 | -6.88741721854 | 7.55 | 8.1599 | 5.97 | 122396 | 7.29584214 | CS |
| 26 | 0.68 | 10.7086614173 | 6.35 | 8.1599 | 5.96 | 119272 | 7.26385691 | CS |
| 52 | 2.16 | 44.3531827515 | 4.87 | 8.1599 | 4.68 | 73940 | 7.00113408 | CS |
| 156 | -2.06 | -22.6622662266 | 9.09 | 9.81 | 4.68 | 83707 | 6.68491601 | CS |
| 260 | -2.06 | -22.6622662266 | 9.09 | 9.81 | 4.68 | 83707 | 6.68491601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.01 | 0.81 | 13.06 | 6.93 | 7.03 | 6.57 | 158277 |
| 1734997200 | 6.2 | 0.11 | 1.81 | 6.12 | 6.23 | 6.09 | 39031 |
| 1734738000 | 6.09 | -0.07 | -1.14 | 6.13 | 6.22 | 5.97 | 77067 |
| 1734651600 | 6.16 | -0.17 | -2.69 | 6.2699999 | 6.32 | 6.04 | 135210 |
| 1734565200 | 6.33 | -0.18 | -2.76 | 6.57 | 6.57 | 6.3 | 92760 |
| 1734478800 | 6.51 | 0.03 | 0.46 | 6.42 | 6.5199999 | 6.28 | 114425 |
| 1734392400 | 6.48 | -0.22 | -3.28 | 6.68 | 6.68 | 6.45 | 62003 |
| 1734133200 | 6.7 | -0.06 | -0.89 | 6.81 | 6.81 | 6.6 | 85215 |
| 1734046800 | 6.76 | -0.2 | -2.87 | 7 | 7 | 6.71 | 43987 |
| 1733960400 | 6.96 | 0 | 0.00 | 7 | 7.05 | 6.83 | 120471 |
| 1733874000 | 6.96 | -0.12 | -1.69 | 7.15 | 7.15 | 6.94 | 39043 |
| 1733787600 | 7.08 | 0.06 | 0.85 | 7.16 | 7.33 | 7 | 152617 |
| 1733528400 | 7.02 | 0.07 | 1.01 | 7.09 | 7.09 | 6.5199999 | 158465 |
| 1733442000 | 6.95 | -0.02 | -0.29 | 7 | 7 | 6.88 | 51226 |
| 1733355600 | 6.97 | -0.17 | -2.38 | 7.1 | 7.13 | 6.85 | 185992 |
| 1733269200 | 7.14 | -0.13 | -1.79 | 7.24 | 7.25 | 7.05 | 106253 |
| 1733182800 | 7.27 | -0.03 | -0.41 | 7.34 | 7.37 | 7.12 | 196117 |
| 1732917840 | 7.3 | 0.07 | 0.97 | 7.22 | 7.32 | 7.2 | 26317 |
| 1732750800 | 7.23 | 0.01 | 0.14 | 7.27 | 7.315 | 7.19 | 32437 |
| 1732664400 | 7.22 | -0.33 | -4.37 | 7.55 | 7.55 | 7.19 | 157202 |
| 1732578000 | 7.55 | -0.2 | -2.58 | 7.84 | 7.84 | 7.43 | 81601 |
| 1732318800 | 7.75 | 0.37 | 5.01 | 7.36 | 7.87 | 7.22 | 174680 |
| 1732232400 | 7.38 | 0.35 | 4.98 | 6.99 | 7.38 | 6.99 | 235045 |
| 1732146000 | 7.03 | 0.06 | 0.86 | 6.93 | 7.05 | 6.93 | 78404 |
| 1732059600 | 6.97 | 0.03 | 0.43 | 6.81 | 6.975 | 6.81 | 38367 |
| 1731973200 | 6.94 | -0.03 | -0.43 | 6.81 | 7.04 | 6.81 | 141433 |
| 1731714000 | 6.97 | -0.29 | -3.99 | 7.24 | 7.24 | 6.8 | 160220 |
| 1731627600 | 7.26 | 0.09 | 1.26 | 7.16 | 7.274 | 7.1 | 124061 |
| 1731541200 | 7.17 | 0.04 | 0.56 | 7.14 | 7.17 | 6.91 | 68787 |
| 1731454800 | 7.13 | -0.16 | -2.19 | 7.17 | 7.29 | 7.048 | 58018 |
| 1731368400 | 7.29 | -0.37 | -4.83 | 7.73 | 7.73 | 7.15 | 146815 |
| 1731109200 | 7.66 | -0.11 | -1.42 | 7.73 | 7.8 | 7.64 | 168527 |
| 1731022800 | 7.77 | -0.06 | -0.77 | 7.84 | 7.95 | 7.61 | 225424 |
| 1730936400 | 7.83 | 0.15 | 1.95 | 7.83 | 7.86 | 7.69 | 61009 |
| 1730850000 | 7.68 | 0.22 | 2.95 | 7.49 | 7.82 | 7.4701 | 64731 |
| 1730763600 | 7.46 | 0.44 | 6.27 | 7.03 | 7.49 | 6.96 | 262069 |
| 1730500800 | 7.02 | -0.08 | -1.13 | 7.16 | 7.19 | 7.02 | 80401 |
| 1730414400 | 7.1 | -0.02 | -0.28 | 7.16 | 7.16 | 7.05 | 118930 |
| 1730328000 | 7.12 | -0.02 | -0.28 | 7.12 | 7.19 | 7.06 | 49460 |
| 1730241600 | 7.14 | 0.06 | 0.85 | 7.15 | 7.15 | 7.08 | 24864 |
| 1730155200 | 7.08 | 0 | 0.00 | 7.12 | 7.12 | 6.99 | 57444 |
| 1729896000 | 7.08 | 0.08 | 1.14 | 7.08 | 7.08 | 6.96 | 95311 |
| 1729809600 | 7 | -0.19 | -2.64 | 7.25 | 7.25 | 6.9 | 77730 |
| 1729723200 | 7.19 | -0.01 | -0.14 | 7.12 | 7.26 | 7.08 | 63033 |
| 1729636800 | 7.2 | -0.04 | -0.55 | 7.37 | 7.43 | 7.1598 | 229964 |
| 1729550400 | 7.24 | 0.02 | 0.28 | 7.33 | 7.33 | 7.18 | 151349 |
| 1729291200 | 7.22 | -0.08 | -1.10 | 7.39 | 7.39 | 7.144 | 110707 |
| 1729204800 | 7.3 | 0 | 0.00 | 7.35 | 7.38 | 7.28 | 104356 |
| 1729118400 | 7.3 | -0.2 | -2.67 | 7.57 | 7.57 | 7.26 | 212592 |
| 1729032000 | 7.5 | -0.5 | -6.25 | 7.92 | 7.92 | 7.49 | 107955 |
| 1728945600 | 8 | 0.05 | 0.63 | 8 | 8.1599 | 7.99 | 79659 |
| 1728686400 | 7.95 | 0.01 | 0.13 | 7.99 | 7.99 | 7.88 | 90644 |
| 1728600000 | 7.94 | 0.06 | 0.76 | 7.96 | 8.0399999 | 7.83 | 100049 |
| 1728513600 | 7.88 | -0.02 | -0.25 | 7.92 | 7.94 | 7.815 | 65579 |
| 1728427200 | 7.9 | 0 | 0.00 | 7.92 | 7.9276 | 7.81 | 138813 |
| 1728340800 | 7.9 | 0.36 | 4.77 | 7.61 | 7.9 | 7.56 | 651067 |
| 1728081600 | 7.54 | -0.03 | -0.40 | 7.67 | 7.67 | 7.46 | 181870 |
| 1727995200 | 7.57 | 0.04 | 0.53 | 7.55 | 7.6 | 7.5 | 183863 |
| 1727908800 | 7.53 | 0.04 | 0.53 | 7.5 | 7.55 | 7.42 | 115732 |
| 1727822400 | 7.49 | 0.04 | 0.54 | 7.33 | 7.545 | 7.33 | 224012 |
| 1727736000 | 7.45 | 0 | 0.00 | 7.5 | 7.51 | 7.37 | 47001 |
| 1727476800 | 7.45 | 0 | 0.00 | 7.41 | 7.56 | 7.33 | 96373 |
| 1727390400 | 7.45 | -0.14 | -1.84 | 7.54 | 7.55 | 7.25 | 344661 |
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
