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 | 0.0463 | 0.643949930459 | 7.19 | 7.27 | 7.19 | 48629 | 7.23374784 | CS |
| 4 | -0.4037 | -5.28403141361 | 7.64 | 7.65 | 7.07 | 73225 | 7.24529817 | CS |
| 12 | -0.3637 | -4.78552631579 | 7.6 | 7.7 | 7.07 | 62694 | 7.39014847 | CS |
| 26 | -0.2437 | -3.25802139037 | 7.48 | 7.96 | 7.07 | 50633 | 7.49975069 | CS |
| 52 | -0.3237 | -4.28174603175 | 7.56 | 7.96 | 7.0671 | 36965 | 7.46455803 | CS |
| 156 | -4.1037 | -36.1878306878 | 11.34 | 11.52 | 6.0317 | 31394 | 7.78891751 | CS |
| 260 | -4.9637 | -40.6860655738 | 12.2 | 12.79 | 6.0317 | 27772 | 8.78522872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454800 | 7.4 | -0.08 | -1.07 | 7.44 | 7.45 | 7.39 | 96876 |
| 1731368400 | 7.48 | 0.03 | 0.40 | 7.54 | 7.54 | 7.45 | 57754 |
| 1731109200 | 7.45 | 0.07 | 0.95 | 7.4325 | 7.475 | 7.43 | 47916 |
| 1731022800 | 7.38 | 0.09 | 1.29 | 7.36 | 7.38 | 7.3136 | 52882 |
| 1730936400 | 7.286 | -0.13 | -1.74 | 7.38 | 7.38 | 7.27 | 76605 |
| 1730850000 | 7.415 | 0.03 | 0.34 | 7.42 | 7.4299 | 7.39 | 20908 |
| 1730763600 | 7.39 | 0.01 | 0.14 | 7.4 | 7.43 | 7.39 | 70041 |
| 1730500800 | 7.38 | -0.06 | -0.81 | 7.47 | 7.5053 | 7.37 | 95976 |
| 1730414400 | 7.44 | 0.03 | 0.34 | 7.4031 | 7.45 | 7.4 | 16918 |
| 1730328000 | 7.415 | 0.01 | 0.20 | 7.41 | 7.4301 | 7.4 | 44589 |
| 1730241600 | 7.4 | -0.03 | -0.40 | 7.41 | 7.42 | 7.38 | 46259 |
| 1730155200 | 7.43 | -0.01 | -0.13 | 7.48 | 7.48 | 7.39 | 96624 |
| 1729896000 | 7.44 | 0.03 | 0.34 | 7.46 | 7.47 | 7.43 | 26181 |
| 1729809600 | 7.415 | -0.04 | -0.47 | 7.43 | 7.45 | 7.41 | 40240 |
| 1729723200 | 7.45 | -0.12 | -1.59 | 7.54 | 7.55 | 7.44 | 61424 |
| 1729636800 | 7.57 | -0.02 | -0.26 | 7.5924 | 7.6 | 7.55 | 21270 |
| 1729550400 | 7.59 | -0.07 | -0.91 | 7.62 | 7.6524 | 7.59 | 48127 |
| 1729291200 | 7.66 | 0.03 | 0.39 | 7.7 | 7.7 | 7.64 | 30919 |
| 1729204800 | 7.63 | 0.02 | 0.26 | 7.6 | 7.64 | 7.6 | 63255 |
| 1729118400 | 7.61 | 0.01 | 0.13 | 7.6 | 7.625 | 7.6 | 57315 |
| 1729032000 | 7.6 | -0.01 | -0.13 | 7.65 | 7.66 | 7.6 | 74893 |
| 1728945600 | 7.61 | -0.05 | -0.65 | 7.66 | 7.66 | 7.603 | 50920 |
| 1728686400 | 7.66 | -0.02 | -0.26 | 7.63 | 7.675 | 7.63 | 71776 |
| 1728600000 | 7.68 | 0 | 0.00 | 7.6799 | 7.7065 | 7.66 | 72697 |
| 1728513600 | 7.68 | -0.03 | -0.39 | 7.7 | 7.76 | 7.68 | 58027 |
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
