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 | 0.11 | 1.29259694477 | 8.51 | 9.35 | 8.4 | 1823443 | 8.86286537 | CS |
| 4 | 1.82 | 26.7647058824 | 6.8 | 10.7 | 6.6 | 2340768 | 9.05547095 | CS |
| 12 | 1.99 | 30.0150829563 | 6.63 | 10.7 | 5.7 | 2300393 | 7.37912883 | CS |
| 26 | -4.23 | -32.9182879377 | 12.85 | 13.5575 | 5.7 | 2713602 | 8.13815564 | CS |
| 52 | -5.89 | -40.5926946933 | 14.51 | 18 | 5.7 | 2475363 | 11.34063122 | CS |
| 156 | -13.63 | -61.2584269663 | 22.25 | 26.7 | 5.7 | 1643195 | 15.94490555 | CS |
| 260 | -31.53 | -78.5305105853 | 40.15 | 50.33 | 5.7 | 1481083 | 21.19408706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649600 | 8.82 | -0.15 | -1.67 | 8.98 | 9.35 | 8.8 | 2443261 |
| 1781563200 | 8.97 | 0.01 | 0.11 | 9.16 | 9.21 | 8.885 | 2116505 |
| 1781304000 | 8.96 | 0.19 | 2.17 | 8.68 | 9.025 | 8.49 | 1343051 |
| 1781217600 | 8.77 | -0.03 | -0.34 | 8.59 | 8.85 | 8.44 | 1680066 |
| 1781131200 | 8.8 | 0.06 | 0.69 | 8.51 | 8.885 | 8.4 | 1526699 |
| 1781044800 | 8.74 | -0.3 | -3.32 | 9 | 9.02 | 8.46 | 1487874 |
| 1780958400 | 9.0399999 | -0.21 | -2.27 | 9.23 | 9.23 | 8.91 | 1792627 |
| 1780699200 | 9.25 | -0.25 | -2.63 | 9.61 | 9.69 | 9.185 | 1899133 |
| 1780612800 | 9.5 | 0.2 | 2.15 | 9.45 | 9.805 | 9.15 | 1959492 |
| 1780526400 | 9.3 | -0.84 | -8.28 | 10.01 | 10.01 | 9.045 | 2577293 |
| 1780440000 | 10.14 | -0.55 | -5.14 | 10.28 | 10.31 | 9.805 | 2828682 |
| 1780353600 | 10.69 | 0.74 | 7.44 | 10.22 | 10.7 | 9.9817 | 4271366 |
| 1780094400 | 9.95 | 2.51 | 33.74 | 9.3 | 10.015 | 8.69 | 8864984 |
| 1780008000 | 7.44 | 0.25 | 3.48 | 7.33 | 7.665 | 7.19 | 2861457 |
| 1779921600 | 7.19 | 0 | 0.00 | 7.11 | 7.355 | 7.1 | 1174142 |
| 1779835200 | 7.19 | -0.01 | -0.14 | 7.09 | 7.32 | 7 | 1159349 |
| 1779489600 | 7.2 | 0.15 | 2.13 | 7.1 | 7.38 | 7.055 | 1297374 |
| 1779403200 | 7.05 | -0.11 | -1.54 | 6.92 | 7.08 | 6.81 | 1626174 |
| 1779316800 | 7.16 | 0.27 | 3.92 | 6.8 | 7.17 | 6.6 | 1557719 |
| 1779230400 | 6.89 | -0.06 | -0.86 | 7.165 | 7.26 | 6.77 | 1607036 |
| 1779144000 | 6.95 | 0.18 | 2.66 | 6.68 | 7.085 | 6.675 | 1884163 |
| 1778884800 | 6.77 | 0.04 | 0.59 | 6.71 | 6.915 | 6.7015 | 1553514 |
| 1778798400 | 6.73 | 0.06 | 0.90 | 6.66 | 6.895 | 6.5609 | 1653287 |
| 1778712000 | 6.67 | -0.08 | -1.19 | 6.69 | 6.76 | 6.41 | 2187915 |
| 1778625600 | 6.75 | -0.15 | -2.17 | 6.67 | 6.925 | 6.6449999 | 2134089 |
| 1778539200 | 6.9 | -0.39 | -5.35 | 7.18 | 7.365 | 6.82 | 1665655 |
| 1778280000 | 7.29 | -0.12 | -1.62 | 7.18 | 7.38 | 7.005 | 1912983 |
| 1778193600 | 7.41 | 0.56 | 8.18 | 7.04 | 7.76 | 7.03 | 2559719 |
| 1778107200 | 6.85 | -0.36 | -4.99 | 7.15 | 7.15 | 6.82 | 1475966 |
| 1778020800 | 7.21 | -0.21 | -2.83 | 7.37 | 7.43 | 7.155 | 1359869 |
| 1777934400 | 7.42 | 0.07 | 0.95 | 7.36 | 7.56 | 7.23 | 2131847 |
| 1777675200 | 7.35 | 0.7 | 10.53 | 6.88 | 7.43 | 6.85 | 2380776 |
| 1777588800 | 6.65 | 0 | 0.00 | 6.51 | 6.67 | 6.375 | 1421550 |
| 1777502400 | 6.65 | -0.07 | -1.04 | 6.62 | 6.67 | 6.48 | 1113599 |
| 1777416000 | 6.72 | -0.02 | -0.30 | 6.76 | 7.14 | 6.6849999 | 1959768 |
| 1777329600 | 6.74 | -0.39 | -5.47 | 6.92 | 7.09 | 6.655 | 2912709 |
| 1777070400 | 7.13 | 0.97 | 15.75 | 6.19 | 7.14 | 6.19 | 5917788 |
| 1776984000 | 6.16 | -0.55 | -8.20 | 6.45 | 6.515 | 6.12 | 1503783 |
| 1776897600 | 6.71 | 0.15 | 2.29 | 6.58 | 6.72 | 6.51 | 1451640 |
| 1776811200 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.92 | 6.454 | 1951103 |
| 1776724800 | 6.5199999 | 0.2 | 3.16 | 6.3 | 6.5599999 | 6.25 | 1952861 |
| 1776465600 | 6.32 | -0.09 | -1.40 | 6.5599999 | 6.6 | 6.2911 | 2085515 |
| 1776379200 | 6.41 | 0.09 | 1.42 | 6.4 | 6.5599999 | 6.315 | 2450216 |
| 1776292800 | 6.32 | 0.5 | 8.59 | 5.9 | 6.33 | 5.9 | 3085592 |
| 1776206400 | 5.82 | -0.24 | -3.96 | 6.12 | 6.2574 | 5.76 | 6784356 |
| 1776120000 | 6.0599999 | 0.33 | 5.76 | 5.76 | 6.08 | 5.71 | 2264987 |
| 1775860800 | 5.73 | -0.34 | -5.60 | 6.1 | 6.1601 | 5.7 | 2418146 |
| 1775774400 | 6.07 | -0.17 | -2.72 | 6.12 | 6.175 | 5.82 | 3411361 |
| 1775688000 | 6.24 | -0.18 | -2.80 | 6.66 | 6.66 | 6.17 | 2466333 |
| 1775601600 | 6.42 | -0.17 | -2.58 | 6.58 | 6.68 | 6.38 | 2375586 |
| 1775515200 | 6.59 | 0.19 | 2.97 | 6.4 | 6.64 | 6.36 | 1787406 |
| 1775169600 | 6.4 | 0.08 | 1.27 | 6.26 | 6.43 | 6.135 | 1559479 |
| 1775083200 | 6.32 | 0.11 | 1.77 | 6.24 | 6.37 | 6.05 | 2189377 |
| 1774996800 | 6.21 | 0.06 | 0.98 | 6.19 | 6.34 | 6.09 | 2185112 |
| 1774910400 | 6.15 | 0.14 | 2.33 | 6.0199999 | 6.3 | 6.0199999 | 1903948 |
| 1774651200 | 6.01 | -0.3 | -4.75 | 6.21 | 6.245 | 5.915 | 2512434 |
| 1774564800 | 6.3099999 | -0.02 | -0.32 | 6.2699999 | 6.5199999 | 6.225 | 2369463 |
| 1774478400 | 6.33 | -0.16 | -2.47 | 6.63 | 6.7 | 6.18 | 2404500 |
| 1774392000 | 6.49 | -0.6 | -8.46 | 7 | 7.005 | 6.47 | 3691565 |
| 1774305600 | 7.09 | 0.17 | 2.46 | 6.92 | 7.11 | 6.755 | 2646943 |
| 1774046400 | 6.92 | 0.02 | 0.29 | 6.83 | 6.95 | 6.72 | 3712517 |
| 1773960000 | 6.9 | -0.07 | -1.00 | 6.95 | 7.19 | 6.76 | 3507085 |
| 1773873600 | 6.97 | 0.07 | 1.01 | 6.78 | 7.02 | 6.78 | 3604368 |
| 1773787200 | 6.9 | -0.04 | -0.58 | 6.93 | 7.23 | 6.88 | 2746207 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
