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 | -0.0894 | -1.11194029851 | 8.04 | 8.21 | 7.8 | 2086376 | 7.95189257 | CS |
| 4 | 0.0706 | 0.895939086294 | 7.88 | 8.21 | 7.68 | 1753738 | 7.92239336 | CS |
| 12 | -0.2794 | -3.39489671932 | 8.23 | 8.27 | 7.41 | 1765984 | 7.87894284 | CS |
| 26 | -0.5094 | -6.02127659574 | 8.46 | 8.89 | 7.41 | 1923299 | 8.10724713 | CS |
| 52 | -0.4994 | -5.9100591716 | 8.45 | 9.08 | 7.41 | 1603018 | 8.26732234 | CS |
| 156 | 3.6006 | 82.7724137931 | 4.35 | 13.8 | 2.44 | 1871888 | 6.46414572 | CS |
| 260 | 2.1006 | 35.9076923077 | 5.85 | 13.8 | 1.53 | 2037492 | 5.82595807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.93 | 0.09 | 1.15 | 7.79 | 8.06 | 7.79 | 7536419 |
| 1734651600 | 7.84 | 0.01 | 0.13 | 7.9 | 7.97 | 7.825 | 2031918 |
| 1734565200 | 7.83 | -0.16 | -2.00 | 7.965 | 8.05 | 7.8 | 2426465 |
| 1734478800 | 7.99 | -0.09 | -1.11 | 8.045 | 8.105 | 7.98 | 2105236 |
| 1734392400 | 8.08 | 0.04 | 0.50 | 8.05 | 8.21 | 8.0399999 | 2551927 |
| 1734133200 | 8.0399999 | -0.02 | -0.25 | 8.0399999 | 8.0884 | 8.005 | 1316332 |
| 1734046800 | 8.06 | 0 | 0.00 | 8.075 | 8.14 | 8.05 | 1434310 |
| 1733960400 | 8.06 | 0.04 | 0.50 | 8.05 | 8.08 | 8 | 1191798 |
| 1733874000 | 8.02 | 0.04 | 0.50 | 7.985 | 8.14 | 7.985 | 1941261 |
| 1733787600 | 7.98 | 0.05 | 0.63 | 7.94 | 8.02 | 7.9306 | 1438854 |
| 1733528400 | 7.93 | 0.12 | 1.54 | 7.845 | 7.96 | 7.8409 | 2005473 |
| 1733442000 | 7.81 | 0.03 | 0.39 | 7.815 | 7.85 | 7.799 | 1217832 |
| 1733355600 | 7.78 | -0.02 | -0.26 | 7.785 | 7.85 | 7.77 | 1583355 |
| 1733269200 | 7.8 | -0.05 | -0.64 | 7.8789 | 7.8851 | 7.76 | 1268450 |
| 1733182800 | 7.85 | 0.06 | 0.77 | 7.78 | 7.89 | 7.68 | 1991312 |
| 1732917840 | 7.79 | -0.13 | -1.64 | 7.845 | 7.845 | 7.76 | 1396301 |
| 1732750800 | 7.92 | 0.04 | 0.51 | 7.94 | 8.01 | 7.91 | 2027554 |
| 1732664400 | 7.88 | -0.05 | -0.63 | 7.89 | 7.9175 | 7.82 | 2164429 |
| 1732578000 | 7.93 | 0.03 | 0.38 | 7.95 | 8 | 7.92 | 1959351 |
| 1732318800 | 7.9 | 0.03 | 0.38 | 7.88 | 7.935 | 7.88 | 1268872 |
| 1732232400 | 7.87 | 0.05 | 0.64 | 7.83 | 7.89 | 7.82 | 1262254 |
| 1732146000 | 7.82 | -0.03 | -0.38 | 7.79 | 7.82 | 7.73 | 1043595 |
| 1732059600 | 7.85 | -0.01 | -0.13 | 7.82 | 7.88 | 7.82 | 1035511 |
| 1731973200 | 7.86 | 0.05 | 0.64 | 7.74 | 7.9 | 7.74 | 1263963 |
| 1731714000 | 7.81 | 0.05 | 0.64 | 7.765 | 7.82 | 7.7 | 1092610 |
| 1731627600 | 7.76 | -0.03 | -0.39 | 7.805 | 7.84 | 7.74 | 1109143 |
| 1731541200 | 7.79 | 0.07 | 0.91 | 7.77 | 7.88 | 7.755 | 1388326 |
| 1731454800 | 7.72 | -0.15 | -1.91 | 7.84 | 7.85 | 7.66 | 1944859 |
| 1731368400 | 7.87 | -0.04 | -0.51 | 7.97 | 7.975 | 7.83 | 1597918 |
| 1731109200 | 7.91 | 0.17 | 2.20 | 7.76 | 7.96 | 7.76 | 2159095 |
| 1731022800 | 7.74 | 0.15 | 1.98 | 7.665 | 7.77 | 7.66 | 1533214 |
| 1730936400 | 7.59 | -0.02 | -0.26 | 7.67 | 7.67 | 7.41 | 2589429 |
| 1730850000 | 7.61 | 0.09 | 1.20 | 7.55 | 7.61 | 7.48 | 1361881 |
| 1730763600 | 7.52 | 0 | 0.00 | 7.55 | 7.59 | 7.46 | 1520849 |
| 1730500800 | 7.52 | -0.05 | -0.66 | 7.62 | 7.62 | 7.4745 | 2324049 |
| 1730414400 | 7.57 | -0.29 | -3.69 | 7.715 | 7.72 | 7.56 | 2198277 |
| 1730328000 | 7.86 | -0.04 | -0.51 | 7.9246 | 7.93 | 7.845 | 2224936 |
| 1730241600 | 7.9 | 0.09 | 1.15 | 7.705 | 7.92 | 7.62 | 2705626 |
| 1730155200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.94 | 7.73 | 2353574 |
| 1729896000 | 7.91 | 0.03 | 0.38 | 7.95 | 8.065 | 7.89 | 2375188 |
| 1729809600 | 7.88 | 0.08 | 1.03 | 7.82 | 7.9 | 7.8 | 1771178 |
| 1729723200 | 7.8 | -0.06 | -0.76 | 7.85 | 7.85 | 7.74 | 2367980 |
| 1729636800 | 7.86 | -0.13 | -1.63 | 7.98 | 7.98 | 7.86 | 2154126 |
| 1729550400 | 7.99 | -0.17 | -2.08 | 8.19 | 8.19 | 7.95 | 2751053 |
| 1729291200 | 8.16 | 0.1 | 1.24 | 8.06 | 8.16 | 8.06 | 1734874 |
| 1729204800 | 8.06 | 0.03 | 0.37 | 8.05 | 8.08 | 7.98 | 1692811 |
| 1729118400 | 8.03 | 0.11 | 1.39 | 7.94 | 8.0399999 | 7.93 | 1665019 |
| 1729032000 | 7.92 | 0.06 | 0.76 | 7.85 | 8 | 7.85 | 2063544 |
| 1728945600 | 7.86 | 0.07 | 0.90 | 7.79 | 7.89 | 7.77 | 929494 |
| 1728686400 | 7.79 | -0.07 | -0.89 | 7.86 | 7.87 | 7.77 | 1065368 |
| 1728600000 | 7.86 | 0.01 | 0.13 | 7.79 | 7.86 | 7.78 | 1055308 |
| 1728513600 | 7.85 | 0.02 | 0.26 | 7.85 | 7.91 | 7.804 | 1254514 |
| 1728427200 | 7.83 | 0.06 | 0.77 | 7.76 | 7.83 | 7.73 | 1161450 |
| 1728340800 | 7.77 | -0.06 | -0.77 | 7.85 | 7.85 | 7.67 | 2278326 |
| 1728081600 | 7.83 | -0.1 | -1.26 | 7.96 | 7.975 | 7.78 | 2293407 |
| 1727995200 | 7.93 | -0.09 | -1.12 | 8.02 | 8.025 | 7.9011 | 1693109 |
| 1727908800 | 8.02 | 0.03 | 0.38 | 8 | 8.0593 | 7.98 | 1327810 |
| 1727822400 | 7.99 | -0.23 | -2.80 | 8.19 | 8.2 | 7.98 | 2001148 |
| 1727735520 | 8.22 | -0.03 | -0.36 | 8.14 | 8.2449999 | 8.14 | 2449155 |
| 1727476800 | 8.25 | 0.07 | 0.86 | 8.23 | 8.27 | 8.19 | 2078066 |
| 1727390400 | 8.18 | 0.13 | 1.61 | 8.09 | 8.23 | 8.09 | 2179979 |
| 1727304000 | 8.05 | -0.06 | -0.74 | 8.15 | 8.15 | 8.05 | 1363911 |
| 1727217600 | 8.11 | 0.19 | 2.40 | 7.95 | 8.15 | 7.935 | 2918144 |
| 1727131200 | 7.92 | -0.43 | -5.15 | 8.4 | 8.405 | 7.92 | 6496810 |
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
