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 | -0.12 | -1.63043478261 | 7.36 | 7.4 | 7 | 45492 | 7.33725998 | CS |
| 4 | 0.17 | 2.4045261669 | 7.07 | 7.4 | 7 | 51983 | 7.22410694 | CS |
| 12 | -0.16 | -2.16216216216 | 7.4 | 7.65 | 6.96 | 70115 | 7.27479847 | CS |
| 26 | -0.27 | -3.59520639148 | 7.51 | 7.96 | 6.96 | 55410 | 7.41840085 | CS |
| 52 | -0.36 | -4.73684210526 | 7.6 | 7.96 | 6.96 | 40667 | 7.41617995 | CS |
| 156 | -3.17 | -30.4514889529 | 10.41 | 10.4885 | 6.0317 | 32864 | 7.69191527 | CS |
| 260 | -5 | -40.8496732026 | 12.24 | 12.79 | 6.0317 | 28738 | 8.67575236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 7.24 | -0.04 | -0.55 | 7.23 | 7.25 | 7.215 | 35553 |
| 1739317200 | 7.28 | -0.06 | -0.82 | 7.29 | 7.34 | 7.28 | 27570 |
| 1739230800 | 7.34 | -0.04 | -0.54 | 7.38 | 7.4 | 7.34 | 33410 |
| 1738971600 | 7.38 | 0.02 | 0.27 | 7.37 | 7.4 | 7.33 | 92984 |
| 1738885200 | 7.36 | 0.01 | 0.14 | 7.36 | 7.3699 | 7 | 32537 |
| 1738798800 | 7.35 | 0.08 | 1.10 | 7.29 | 7.39 | 7.2837 | 59572 |
| 1738712400 | 7.27 | 0.06 | 0.83 | 7.21 | 7.27 | 7.19 | 36749 |
| 1738626000 | 7.21 | 0.04 | 0.56 | 7.17 | 7.22 | 7.13 | 65171 |
| 1738366800 | 7.17 | -0.01 | -0.14 | 7.18 | 7.2 | 7.16 | 99824 |
| 1738280400 | 7.18 | 0.04 | 0.56 | 7.15 | 7.1928 | 7.15 | 27419 |
| 1738194000 | 7.14 | -0.02 | -0.28 | 7.15 | 7.185 | 7.14 | 105572 |
| 1738107600 | 7.16 | -0.02 | -0.28 | 7.16 | 7.19 | 7.15 | 60551 |
| 1738021200 | 7.18 | 0.05 | 0.70 | 7.17 | 7.19 | 7.15 | 22708 |
| 1737762000 | 7.13 | -0.08 | -1.11 | 7.13 | 7.17 | 7.13 | 87087 |
| 1737675600 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1737589200 | 7.21 | 0.03 | 0.42 | 7.18 | 7.21 | 7.14 | 75669 |
| 1737502800 | 7.18 | 0.03 | 0.42 | 7.1552 | 7.18 | 7.15 | 12316 |
| 1737157200 | 7.15 | 0.01 | 0.14 | 7.13 | 7.155 | 7.1269 | 8815 |
| 1737070800 | 7.14 | 0.07 | 0.99 | 7.07 | 7.145 | 7.0543 | 35478 |
| 1736984400 | 7.07 | 0.06 | 0.78 | 7.04 | 7.08 | 7.04 | 32651 |
| 1736898000 | 7.015 | -0.01 | -0.07 | 7 | 7.03 | 6.96 | 156351 |
| 1736811600 | 7.02 | -0.03 | -0.43 | 7.05 | 7.05 | 6.985 | 51882 |
| 1736552400 | 7.05 | -0.19 | -2.57 | 7.17 | 7.1746 | 7.0467 | 370800 |
| 1736379600 | 7.2363 | 0.01 | 0.09 | 7.21 | 7.24 | 7.2 | 13071 |
| 1736293200 | 7.23 | -0.04 | -0.55 | 7.2521 | 7.2609 | 7.21 | 56021 |
| 1736206800 | 7.27 | 0.01 | 0.19 | 7.27 | 7.27 | 7.25 | 43185 |
| 1735947600 | 7.256 | 0.06 | 0.78 | 7.22 | 7.26 | 7.22 | 30869 |
| 1735861200 | 7.2 | 0.04 | 0.56 | 7.2072 | 7.21 | 7.19 | 59385 |
| 1735688400 | 7.16 | 0.02 | 0.28 | 7.17 | 7.2106 | 7.1302 | 131543 |
| 1735602000 | 7.14 | -0.01 | -0.14 | 7.1618 | 7.175 | 7.14 | 111916 |
| 1735342800 | 7.15 | -0.02 | -0.28 | 7.155 | 7.18 | 7.14 | 83173 |
| 1735256400 | 7.17 | 0.04 | 0.56 | 7.15 | 7.17 | 7.13 | 75020 |
| 1735077840 | 7.13 | -0.02 | -0.23 | 7.07 | 7.14 | 7.07 | 88538 |
| 1734997200 | 7.1464 | 0.01 | 0.09 | 7.13 | 7.1479 | 7.12 | 48215 |
| 1734738000 | 7.14 | -0.03 | -0.42 | 7.15 | 7.17 | 7.1203 | 55844 |
| 1734651600 | 7.17 | -0.08 | -1.10 | 7.2 | 7.225 | 7.1601 | 29834 |
| 1734565200 | 7.25 | -0.06 | -0.82 | 7.29 | 7.35 | 7.25 | 50868 |
| 1734478800 | 7.31 | -0.06 | -0.81 | 7.34 | 7.36 | 7.31 | 108608 |
| 1734392400 | 7.37 | 0.03 | 0.41 | 7.3611 | 7.38 | 7.35 | 100670 |
| 1734133200 | 7.34 | -0.16 | -2.13 | 7.45 | 7.45 | 7.32 | 109049 |
| 1734046800 | 7.5 | -0.1 | -1.25 | 7.5336 | 7.5408 | 7.451 | 42987 |
| 1733960400 | 7.595 | -0.03 | -0.33 | 7.65 | 7.65 | 7.58 | 55965 |
| 1733874000 | 7.62 | 0.04 | 0.53 | 7.59 | 7.62 | 7.53 | 35982 |
| 1733787600 | 7.58 | -0.03 | -0.39 | 7.605 | 7.61 | 7.575 | 50782 |
| 1733528400 | 7.61 | 0.03 | 0.40 | 7.585 | 7.6221 | 7.585 | 69091 |
| 1733442000 | 7.58 | 0 | 0.00 | 7.575 | 7.59 | 7.57 | 95070 |
| 1733355600 | 7.58 | 0.02 | 0.26 | 7.545 | 7.59 | 7.51 | 135615 |
| 1733269200 | 7.56 | 0.01 | 0.13 | 7.53 | 7.57 | 7.53 | 79882 |
| 1733182800 | 7.55 | 0.05 | 0.67 | 7.52 | 7.56 | 7.47 | 76392 |
| 1732917840 | 7.5 | 0.03 | 0.40 | 7.43 | 7.53 | 7.43 | 59791 |
| 1732750800 | 7.47 | 0.06 | 0.81 | 7.41 | 7.47 | 7.35 | 104933 |
| 1732664400 | 7.41 | -0.02 | -0.27 | 7.4325 | 7.4325 | 7.4 | 40381 |
| 1732578000 | 7.43 | 0.03 | 0.41 | 7.45 | 7.47 | 7.4 | 65508 |
| 1732318800 | 7.4 | 0.02 | 0.27 | 7.42 | 7.42 | 7.39 | 20650 |
| 1732232400 | 7.3801 | -0.02 | -0.24 | 7.4 | 7.43 | 7.33 | 33504 |
| 1732146000 | 7.398 | 0.01 | 0.11 | 7.38 | 7.4 | 7.3648 | 23402 |
| 1732059600 | 7.39 | 0.01 | 0.14 | 7.39 | 7.395 | 7.38 | 16870 |
| 1731973200 | 7.38 | -0.01 | -0.14 | 7.375 | 7.39 | 7.36 | 28981 |
| 1731714000 | 7.39 | -0.05 | -0.67 | 7.43 | 7.43 | 7.34 | 59708 |
| 1731627600 | 7.44 | 0.04 | 0.54 | 7.44 | 7.44 | 7.36 | 36407 |
| 1731541200 | 7.4 | 0 | 0.00 | 7.445 | 7.45 | 7.39 | 42784 |
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
