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 | 0.05 | 0.631313131313 | 7.92 | 8.04 | 7.89 | 26238 | 7.96979869 | CS |
| 4 | 0.17 | 2.17948717949 | 7.8 | 8.04 | 7.55 | 37279 | 7.84473744 | CS |
| 12 | -0.065 | -0.808960796515 | 8.035 | 8.41 | 7.51 | 35550 | 7.91710829 | CS |
| 26 | 0.3799 | 5.00520414751 | 7.5901 | 8.41 | 7.23 | 37145 | 7.94500932 | CS |
| 52 | 0.38 | 5.00658761528 | 7.59 | 8.41 | 7.08 | 41362 | 7.72076819 | CS |
| 156 | -2.29 | -22.3196881092 | 10.26 | 10.39 | 5.83 | 38447 | 7.63273959 | CS |
| 260 | -4.19 | -34.4572368421 | 12.16 | 12.65 | 4.51 | 43472 | 8.56576146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 7.97 | -0.05 | -0.62 | 7.95 | 8.0099 | 7.9 | 38504 |
| 1738366800 | 8.02 | 0.07 | 0.88 | 7.92 | 8.0399999 | 7.92 | 29828 |
| 1738280400 | 7.95 | -0.02 | -0.25 | 7.97 | 7.985 | 7.91 | 29523 |
| 1738194000 | 7.97 | 0.05 | 0.63 | 7.92 | 7.9814 | 7.89 | 14786 |
| 1738107600 | 7.92 | 0.01 | 0.13 | 7.92 | 7.955 | 7.9 | 18547 |
| 1738021200 | 7.91 | -0.03 | -0.38 | 7.99 | 7.99 | 7.86 | 33426 |
| 1737762000 | 7.94 | -0.05 | -0.63 | 7.92 | 7.94 | 7.8885 | 12257 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0.07 | 0.89 | 7.93 | 7.99 | 7.88 | 28628 |
| 1737502800 | 7.9199 | 0.1 | 1.28 | 7.82 | 7.95 | 7.7915 | 36779 |
| 1737157200 | 7.82 | 0.01 | 0.13 | 7.82 | 7.88 | 7.73 | 24842 |
| 1737070800 | 7.81 | 0.13 | 1.69 | 7.71 | 7.81 | 7.6746 | 31557 |
| 1736984400 | 7.6802 | -0.04 | -0.52 | 7.8 | 7.8 | 7.55 | 48646 |
| 1736898000 | 7.72 | -0.04 | -0.52 | 7.7 | 7.73 | 7.65 | 39613 |
| 1736811600 | 7.76 | -0.01 | -0.13 | 7.73 | 7.763 | 7.69 | 30228 |
| 1736552400 | 7.77 | -0.04 | -0.51 | 7.69 | 7.91 | 7.69 | 71484 |
| 1736379600 | 7.81 | -0.01 | -0.13 | 7.68 | 7.8299 | 7.66 | 52936 |
| 1736293200 | 7.82 | -0.04 | -0.51 | 7.8 | 7.9 | 7.6511 | 92157 |
| 1736206800 | 7.86 | 0.07 | 0.90 | 7.8263 | 7.9 | 7.8 | 64661 |
| 1735947600 | 7.79 | 0.01 | 0.13 | 7.7965 | 7.83 | 7.7248 | 67779 |
| 1735861200 | 7.78 | 0 | 0.00 | 7.8 | 7.8699 | 7.71 | 21063 |
| 1735688400 | 7.78 | -0.06 | -0.77 | 7.8 | 7.8515 | 7.74 | 13472 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.8 | 7.89 | 7.75 | 38623 |
| 1735342800 | 7.76 | -0.05 | -0.64 | 7.78 | 7.79 | 7.717735 | 9779 |
| 1735256400 | 7.81 | 0.06 | 0.77 | 7.75 | 7.8721 | 7.6872 | 20111 |
| 1735077840 | 7.75 | -0.03 | -0.39 | 7.77 | 7.8 | 7.651 | 16755 |
| 1734997200 | 7.78 | -0.12 | -1.52 | 7.8 | 7.83 | 7.56 | 56449 |
| 1734738000 | 7.9 | 0.27 | 3.54 | 7.64 | 7.9 | 7.51 | 55668 |
| 1734651600 | 7.63 | -0.21 | -2.68 | 7.8 | 7.8206 | 7.57 | 148525 |
| 1734565200 | 7.84 | 0.01 | 0.13 | 7.83 | 7.9 | 7.8 | 24827 |
| 1734478800 | 7.83 | -0.09 | -1.14 | 7.88 | 7.8989 | 7.82 | 22884 |
| 1734392400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.9 | 51865 |
| 1734133200 | 8.03 | 0.03 | 0.37 | 8.1975 | 8.2 | 8 | 33723 |
| 1734046800 | 8 | -0.19 | -2.32 | 8.15 | 8.15 | 7.975 | 30027 |
| 1733960400 | 8.19 | -0.07 | -0.85 | 8.3 | 8.3 | 8.16 | 16760 |
| 1733874000 | 8.26 | 0.01 | 0.12 | 8.27 | 8.3196999 | 8.2 | 53310 |
| 1733787600 | 8.25 | -0.02 | -0.24 | 8.225 | 8.327 | 8.225 | 19376 |
| 1733528400 | 8.27 | -0.03 | -0.36 | 8.36 | 8.4001 | 8.24 | 17800 |
| 1733442000 | 8.3 | 0.14 | 1.72 | 8.175 | 8.41 | 8.1701 | 89551 |
| 1733355600 | 8.16 | -0.02 | -0.24 | 8.17 | 8.224 | 8.1151 | 43266 |
| 1733269200 | 8.18 | 0.05 | 0.62 | 8.1507 | 8.1929 | 8.14 | 22106 |
| 1733182800 | 8.13 | 0 | 0.00 | 8.15 | 8.18 | 8.01 | 49899 |
| 1732917840 | 8.13 | -0.01 | -0.08 | 8.15 | 8.1501 | 8.1095 | 8574 |
| 1732750800 | 8.1366 | 0.15 | 1.83 | 8.0117999 | 8.15 | 8.01 | 20323 |
| 1732664400 | 7.99 | -0.07 | -0.87 | 8.05 | 8.06 | 7.99 | 29086 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.074 | 8.19 | 8.0399999 | 32701 |
| 1732318800 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 8 | 17224 |
| 1732232400 | 8 | -0.01 | -0.12 | 8.01 | 8.03 | 7.97 | 34109 |
| 1732146000 | 8.01 | 0.05 | 0.63 | 7.97 | 8.07 | 7.95 | 17244 |
| 1732059600 | 7.96 | 0.04 | 0.51 | 7.935 | 7.99 | 7.9 | 15208 |
| 1731973200 | 7.92 | -0.01 | -0.13 | 7.9658 | 7.9658 | 7.9 | 14864 |
| 1731714000 | 7.93 | 0.02 | 0.32 | 7.93 | 8.05 | 7.9 | 30531 |
| 1731627600 | 7.905 | -0.08 | -1.00 | 8.03 | 8.06 | 7.905 | 29295 |
| 1731541200 | 7.985 | -0.06 | -0.68 | 8.03 | 8.06 | 7.96 | 29499 |
| 1731454800 | 8.0399999 | -0.05 | -0.62 | 8.035 | 8.06 | 7.99 | 19029 |
| 1731368400 | 8.09 | 0.03 | 0.37 | 8.0908 | 8.1199999 | 8.05 | 17716 |
| 1731109200 | 8.06 | 0.03 | 0.37 | 8.1 | 8.15 | 8.05 | 26674 |
| 1731022800 | 8.03 | 0 | 0.06 | 8.025 | 8.09 | 8.02 | 41106 |
| 1730936400 | 8.025 | 0.04 | 0.47 | 7.9901 | 8.0775 | 7.9901 | 14504 |
| 1730850000 | 7.9875 | 0.03 | 0.35 | 8.0198 | 8.0198 | 7.91 | 11574 |
| 1730763600 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.901 | 29331 |
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
