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 | 0.02 | 0.246002460025 | 8.13 | 8.315 | 8.02 | 1158819 | 8.17691745 | CS |
| 4 | 0.01 | 0.12285012285 | 8.14 | 8.315 | 7.475 | 1272954 | 8.01728226 | CS |
| 12 | 0.11 | 1.36815920398 | 8.04 | 8.675 | 7.475 | 1281379 | 8.20564316 | CS |
| 26 | -1.03 | -11.220043573 | 9.18 | 9.4182 | 7.475 | 1294705 | 8.49223034 | CS |
| 52 | -1.19 | -12.7408993576 | 9.34 | 9.97 | 7.475 | 1139575 | 8.73343852 | CS |
| 156 | 5.56 | 214.671814672 | 2.59 | 18 | 1.57 | 1671288 | 6.95350411 | CS |
| 260 | -9.3 | -53.2951289398 | 17.45 | 18.45 | 1.57 | 4728379 | 4.63638233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.15 | -0.1 | -1.21 | 8.27 | 8.315 | 8.1 | 866512 |
| 1738107600 | 8.25 | 0.05 | 0.61 | 8.18 | 8.2899999 | 8.18 | 1061469 |
| 1738021200 | 8.2 | 0.08 | 0.99 | 8.11 | 8.23 | 8.1 | 1248023 |
| 1737762000 | 8.1199999 | 0.03 | 0.37 | 8.13 | 8.185 | 8.02 | 1459273 |
| 1737675600 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1737589200 | 8.09 | -0.08 | -0.98 | 8.16 | 8.2 | 8.075 | 865409 |
| 1737502800 | 8.17 | 0.04 | 0.49 | 8.2338 | 8.25 | 8.14 | 1015784 |
| 1737157200 | 8.13 | 0.05 | 0.62 | 8.15 | 8.22 | 8.0759 | 923994 |
| 1737070800 | 8.08 | 0.17 | 2.15 | 7.89 | 8.135 | 7.89 | 895180 |
| 1736984400 | 7.91 | 0.18 | 2.33 | 7.92 | 7.985 | 7.83 | 1415827 |
| 1736898000 | 7.73 | 0.13 | 1.71 | 7.64 | 7.75 | 7.63 | 1022731 |
| 1736811600 | 7.6 | -0.1 | -1.30 | 7.69 | 7.7 | 7.475 | 1924744 |
| 1736552400 | 7.7 | -0.36 | -4.47 | 7.915 | 7.95 | 7.68 | 2143300 |
| 1736379600 | 8.06 | -0.03 | -0.37 | 7.98 | 8.095 | 7.88 | 1457211 |
| 1736293200 | 8.09 | -0.04 | -0.49 | 8.1763999 | 8.235 | 8.05 | 1249291 |
| 1736206800 | 8.13 | -0.13 | -1.57 | 8.2246 | 8.285 | 8.125 | 1471369 |
| 1735947600 | 8.26 | 0.1 | 1.23 | 8.1799 | 8.28 | 8.16 | 1177125 |
| 1735861200 | 8.16 | 0.11 | 1.37 | 8.14 | 8.21 | 8.0519 | 1442981 |
| 1735688400 | 8.05 | 0.33 | 4.27 | 7.74 | 8.08 | 7.715 | 1578073 |
| 1735602000 | 7.72 | -0.51 | -6.20 | 7.83 | 7.84 | 7.66 | 2387621 |
| 1735342800 | 8.23 | -0.03 | -0.36 | 8.2699 | 8.3 | 8.18 | 2777146 |
| 1735256400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.3554 | 8.21 | 2297007 |
| 1735077840 | 8.32 | 0.09 | 1.09 | 8.23 | 8.345 | 8.17 | 727077 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.39 | 8.39 | 8.1511 | 1855068 |
| 1734738000 | 8.3699999 | 0.12 | 1.45 | 8.13 | 8.535 | 8.1199999 | 5371641 |
| 1734651600 | 8.25 | 0.07 | 0.86 | 8.34 | 8.42 | 8.21 | 1561319 |
| 1734565200 | 8.18 | -0.31 | -3.65 | 8.48 | 8.645 | 8.17 | 1893451 |
| 1734478800 | 8.49 | -0.1 | -1.16 | 8.545 | 8.63 | 8.45 | 1431066 |
| 1734392400 | 8.59 | 0.11 | 1.30 | 8.47 | 8.675 | 8.47 | 1870846 |
| 1734133200 | 8.48 | -0.04 | -0.47 | 8.4805 | 8.52 | 8.41 | 985135 |
| 1734046800 | 8.52 | -0.03 | -0.35 | 8.56 | 8.64 | 8.515 | 673258 |
| 1733960400 | 8.55 | -0.05 | -0.58 | 8.63 | 8.63 | 8.505 | 765721 |
| 1733874000 | 8.6 | 0 | 0.00 | 8.58 | 8.6649999 | 8.56 | 1226332 |
| 1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.56 | 1026607 |
| 1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.41 | 1214578 |
| 1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 689508 |
| 1733355600 | 8.33 | 0.05 | 0.60 | 8.27 | 8.38 | 8.26 | 696109 |
| 1733269200 | 8.28 | -0.11 | -1.31 | 8.41 | 8.41 | 8.28 | 1176950 |
| 1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1158735 |
| 1732917840 | 8.35 | 0 | 0.00 | 8.385 | 8.41 | 8.34 | 674296 |
| 1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 825364 |
| 1732664400 | 8.28 | -0.04 | -0.48 | 8.28 | 8.3 | 8.2 | 590710 |
| 1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1107499 |
| 1732318800 | 8.2 | 0.09 | 1.11 | 8.195 | 8.235 | 8.17 | 693781 |
| 1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 641565 |
| 1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 908456 |
| 1732059600 | 8.16 | -0.07 | -0.85 | 8.1633 | 8.24 | 8.16 | 710185 |
| 1731973200 | 8.23 | 0.03 | 0.37 | 8.11 | 8.27 | 8.1 | 903175 |
| 1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 697130 |
| 1731627600 | 8.19 | -0.03 | -0.36 | 8.265 | 8.32 | 8.18 | 728786 |
| 1731541200 | 8.22 | -0.05 | -0.60 | 8.325 | 8.4 | 8.21 | 1028537 |
| 1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1066661 |
| 1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 800473 |
| 1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1083195 |
| 1731022800 | 8.25 | 0.26 | 3.25 | 8.0399999 | 8.25 | 8.02 | 1731187 |
| 1730936400 | 7.99 | -0.15 | -1.84 | 8.17 | 8.18 | 7.6 | 4256113 |
| 1730850000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.16 | 7.99 | 963425 |
| 1730763600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.13 | 7.99 | 704577 |
| 1730500800 | 8.06 | -0.01 | -0.12 | 8.15 | 8.1718 | 8.05 | 1008142 |
| 1730414400 | 8.07 | -0.24 | -2.89 | 8.33 | 8.33 | 8.07 | 1026996 |
| 1730328000 | 8.31 | 0.08 | 0.97 | 8.27 | 8.335 | 8.25 | 643138 |
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
