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 | 0.0294 | 0.356363636364 | 8.25 | 8.535 | 8.08 | 2605835 | 8.31714231 | CS |
| 4 | -0.1206 | -1.43571428571 | 8.4 | 8.675 | 8.08 | 1466484 | 8.38531896 | CS |
| 12 | -0.8406 | -9.21710526316 | 9.12 | 9.16 | 7.6 | 1326073 | 8.37907945 | CS |
| 26 | -1.0506 | -11.2604501608 | 9.33 | 9.97 | 7.6 | 1322877 | 8.71979422 | CS |
| 52 | -1.2806 | -13.3953974895 | 9.56 | 9.97 | 7.6 | 1117595 | 8.82419267 | CS |
| 156 | 5.3994 | 187.479166667 | 2.88 | 18 | 1.57 | 1794854 | 6.54810262 | CS |
| 260 | -8.5106 | -50.6885050625 | 16.79 | 18.45 | 1.57 | 4731196 | 4.69392872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 8.23 | -0.03 | -0.36 | 8.26 | 8.3 | 8.18 | 2819075 |
| 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 | 1870922 |
| 1734738000 | 8.3699999 | 0.12 | 1.45 | 8.25 | 8.535 | 8.08 | 5528335 |
| 1734651600 | 8.25 | 0.07 | 0.86 | 8.32 | 8.42 | 8.21 | 1603667 |
| 1734565200 | 8.18 | -0.31 | -3.65 | 8.5 | 8.645 | 8.17 | 1923208 |
| 1734478800 | 8.49 | -0.1 | -1.16 | 8.53 | 8.63 | 8.45 | 1447260 |
| 1734392400 | 8.59 | 0.11 | 1.30 | 8.5 | 8.675 | 8.47 | 1898272 |
| 1734133200 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.41 | 1043406 |
| 1734046800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.64 | 8.515 | 681833 |
| 1733960400 | 8.55 | -0.05 | -0.58 | 8.6199999 | 8.63 | 8.505 | 777913 |
| 1733874000 | 8.6 | 0 | 0.00 | 8.56 | 8.6649999 | 8.56 | 1244294 |
| 1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.55 | 1061966 |
| 1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.4095 | 1235699 |
| 1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 706483 |
| 1733355600 | 8.33 | 0.05 | 0.60 | 8.28 | 8.38 | 8.255 | 756608 |
| 1733269200 | 8.28 | -0.11 | -1.31 | 8.38 | 8.42 | 8.28 | 1200965 |
| 1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1174883 |
| 1732917840 | 8.35 | 0 | 0.00 | 8.4 | 8.41 | 8.34 | 683390 |
| 1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 833159 |
| 1732664400 | 8.28 | -0.04 | -0.48 | 8.3 | 8.32 | 8.2 | 603277 |
| 1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1118352 |
| 1732318800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.235 | 8.14 | 719469 |
| 1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 664515 |
| 1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 933183 |
| 1732059600 | 8.16 | -0.07 | -0.85 | 8.16 | 8.24 | 8.16 | 725834 |
| 1731973200 | 8.23 | 0.03 | 0.37 | 8.16 | 8.27 | 8.09 | 927576 |
| 1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 727074 |
| 1731627600 | 8.19 | -0.03 | -0.36 | 8.25 | 8.32 | 8.18 | 744291 |
| 1731541200 | 8.22 | -0.05 | -0.60 | 8.32 | 8.4 | 8.21 | 1043906 |
| 1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1092585 |
| 1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 826900 |
| 1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1091315 |
| 1731022800 | 8.25 | 0.26 | 3.25 | 8 | 8.25 | 8 | 1761869 |
| 1730936400 | 7.99 | -0.15 | -1.84 | 8.09 | 8.09 | 7.6 | 4251615 |
| 1730850000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.16 | 7.99 | 984830 |
| 1730763600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.13 | 7.99 | 721109 |
| 1730500800 | 8.06 | -0.01 | -0.12 | 8.15 | 8.1718 | 8.05 | 1013682 |
| 1730414400 | 8.07 | -0.24 | -2.89 | 8.33 | 8.33 | 8.07 | 1031835 |
| 1730328000 | 8.31 | 0.08 | 0.97 | 8.24 | 8.335 | 8.24 | 670685 |
| 1730241600 | 8.23 | -0.08 | -0.96 | 8.27 | 8.285 | 8.1202 | 1755310 |
| 1730155200 | 8.31 | -0.14 | -1.66 | 8.52 | 8.5399999 | 8.25 | 1393719 |
| 1729896000 | 8.45 | -0.13 | -1.52 | 8.59 | 8.65 | 8.44 | 1210063 |
| 1729809600 | 8.58 | 0.21 | 2.51 | 8.38 | 8.595 | 8.38 | 1157280 |
| 1729723200 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.445 | 8.2899999 | 956647 |
| 1729636800 | 8.41 | -0.05 | -0.59 | 8.48 | 8.51 | 8.38 | 937368 |
| 1729550400 | 8.46 | -0.33 | -3.75 | 8.8 | 8.81 | 8.45 | 1971508 |
| 1729291200 | 8.7899999 | 0.05 | 0.57 | 8.75 | 8.815 | 8.75 | 586108 |
| 1729204800 | 8.74 | -0.07 | -0.79 | 8.83 | 8.83 | 8.72 | 917348 |
| 1729118400 | 8.81 | 0.16 | 1.85 | 8.72 | 8.82 | 8.69 | 928540 |
| 1729032000 | 8.65 | 0.03 | 0.35 | 8.65 | 8.695 | 8.61 | 961699 |
| 1728945600 | 8.6199999 | 0.1 | 1.17 | 8.5 | 8.63 | 8.46 | 901452 |
| 1728686400 | 8.52 | 0 | 0.00 | 8.5 | 8.522 | 8.45 | 942259 |
| 1728600000 | 8.52 | 0.06 | 0.71 | 8.42 | 8.53 | 8.4 | 1334367 |
| 1728513600 | 8.46 | -0.01 | -0.12 | 8.45 | 8.4899 | 8.39 | 1613889 |
| 1728427200 | 8.47 | 0.11 | 1.32 | 8.35 | 8.5 | 8.33 | 2202570 |
| 1728340800 | 8.36 | -0.69 | -7.62 | 8.66 | 8.66 | 8.35 | 3329851 |
| 1728081600 | 9.05 | -0.05 | -0.55 | 9.1199999 | 9.16 | 8.8699999 | 3462017 |
| 1727995200 | 9.1 | -0.06 | -0.66 | 9.2 | 9.22 | 9.07 | 1884925 |
| 1727908800 | 9.16 | 0 | 0.00 | 9.18 | 9.25 | 9.11 | 1874226 |
| 1727822400 | 9.16 | -0.23 | -2.45 | 9.39 | 9.39 | 9.095 | 2484224 |
| 1727736000 | 9.39 | 0.07 | 0.75 | 9.34 | 9.4182 | 9.32 | 1031066 |
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
