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 | -0.24 | -2.5974025974 | 9.24 | 9.28 | 8.66 | 4315579 | 8.79302529 | CS |
| 4 | 0.43 | 5.01750291715 | 8.57 | 9.73 | 7.685 | 2525423 | 8.92339473 | CS |
| 12 | 1.03 | 12.9234629862 | 7.97 | 9.73 | 6.535 | 1549771 | 8.38029595 | CS |
| 26 | 0.47 | 5.50996483001 | 8.53 | 9.75 | 6.535 | 1409552 | 8.29639728 | CS |
| 52 | 0.39 | 4.52961672474 | 8.61 | 10.015 | 6.535 | 1499777 | 8.32861903 | CS |
| 156 | 0.59 | 7.01545778835 | 8.41 | 16.925 | 6.33 | 1397981 | 9.40030708 | CS |
| 260 | -2.36 | -20.7746478873 | 11.36 | 16.925 | 1.36 | 1403638 | 8.28074706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9 | 0.08 | 0.90 | 8.95 | 9.03 | 8.73 | 600781 |
| 1734997200 | 8.92 | 0.18 | 2.06 | 8.75 | 9.13 | 8.75 | 1616917 |
| 1734738000 | 8.74 | -0.21 | -2.35 | 8.77 | 9.18 | 8.66 | 12954354 |
| 1734651600 | 8.95 | 0.05 | 0.56 | 9.16 | 9.28 | 8.84 | 2301835 |
| 1734565200 | 8.9 | -0.41 | -4.40 | 9.43 | 9.535 | 8.7612 | 1770063 |
| 1734478800 | 9.31 | 0.18 | 1.97 | 9.01 | 9.36 | 8.905 | 2046045 |
| 1734392400 | 9.13 | 0.01 | 0.11 | 9.0399999 | 9.25 | 8.91 | 3125399 |
| 1734133200 | 9.1199999 | -0.3 | -3.18 | 9.39 | 9.405 | 9.01 | 2712274 |
| 1734046800 | 9.42 | -0.25 | -2.59 | 9.58 | 9.72 | 9.27 | 3173111 |
| 1733960400 | 9.67 | 0.38 | 4.09 | 9.21 | 9.73 | 9 | 3432721 |
| 1733874000 | 9.2899999 | 1.41 | 17.89 | 8.49 | 9.655 | 8.38 | 4343708 |
| 1733787600 | 7.88 | -0.03 | -0.38 | 8.02 | 8.105 | 7.86 | 1443085 |
| 1733528400 | 7.91 | -0.33 | -4.00 | 8.42 | 8.42 | 7.685 | 1486665 |
| 1733442000 | 8.24 | 0 | 0.00 | 8.26 | 8.4 | 8.2 | 1025901 |
| 1733355600 | 8.24 | -0.28 | -3.29 | 8.52 | 8.58 | 8.115 | 1058892 |
| 1733269200 | 8.52 | -0.21 | -2.41 | 8.81 | 8.84 | 8.47 | 1142229 |
| 1733182800 | 8.73 | 0.33 | 3.93 | 8.43 | 8.755 | 8.31 | 1144053 |
| 1732917840 | 8.4 | -0.08 | -0.94 | 8.6 | 8.6 | 8.34 | 511408 |
| 1732750800 | 8.48 | 0.07 | 0.83 | 8.45 | 8.57 | 8.36 | 779897 |
| 1732664400 | 8.41 | -0.04 | -0.47 | 8.5399999 | 8.5399999 | 8.285 | 855468 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.59 | 8.68 | 8.32 | 1724218 |
| 1732318800 | 8.5 | 0.28 | 3.41 | 8.28 | 8.53 | 8.265 | 1201268 |
| 1732232400 | 8.22 | 0.41 | 5.25 | 7.88 | 8.3 | 7.84 | 1262410 |
| 1732146000 | 7.81 | 0.04 | 0.51 | 7.81 | 7.85 | 7.61 | 962667 |
| 1732059600 | 7.77 | -0.08 | -1.02 | 7.74 | 7.845 | 7.685 | 894651 |
| 1731973200 | 7.85 | 0.27 | 3.56 | 7.71 | 8.05 | 7.65 | 1502614 |
| 1731714000 | 7.58 | -0.22 | -2.82 | 7.83 | 7.905 | 7.545 | 934303 |
| 1731627600 | 7.8 | -0.06 | -0.76 | 7.96 | 8.05 | 7.73 | 1126938 |
| 1731541200 | 7.86 | -0.17 | -2.12 | 8.11 | 8.11 | 7.845 | 1433613 |
| 1731454800 | 8.03 | -0.07 | -0.86 | 8.03 | 8.2449999 | 7.96 | 1166547 |
| 1731368400 | 8.1 | 0.4 | 5.19 | 7.72 | 8.1199999 | 7.67 | 1448508 |
| 1731109200 | 7.7 | -0.26 | -3.27 | 7.85 | 7.88 | 7.59 | 1319633 |
| 1731022800 | 7.96 | -0.47 | -5.58 | 8.38 | 8.38 | 7.925 | 1361939 |
| 1730936400 | 8.43 | 1.18 | 16.28 | 7.7 | 8.48 | 7.7 | 2269095 |
| 1730850000 | 7.25 | 0.21 | 2.98 | 7.21 | 7.355 | 7.1 | 2077184 |
| 1730763600 | 7.04 | 0.46 | 6.99 | 6.63 | 7.12 | 6.63 | 2018279 |
| 1730500800 | 6.58 | -0.33 | -4.78 | 7 | 7.05 | 6.535 | 2155374 |
| 1730414400 | 6.91 | -0.3 | -4.16 | 7.35 | 7.385 | 6.9 | 1592876 |
| 1730328000 | 7.21 | -0.33 | -4.38 | 7.91 | 7.975 | 7.2 | 1659786 |
| 1730241600 | 7.54 | -0.02 | -0.26 | 7.59 | 7.645 | 7.47 | 866229 |
| 1730155200 | 7.56 | -0.19 | -2.45 | 7.48 | 7.66 | 7.48 | 704603 |
| 1729896000 | 7.75 | 0.16 | 2.11 | 7.72 | 7.815 | 7.64 | 709000 |
| 1729809600 | 7.59 | -0.03 | -0.39 | 7.66 | 7.66 | 7.4 | 790666 |
| 1729723200 | 7.62 | -0.05 | -0.65 | 7.59 | 7.695 | 7.54 | 650214 |
| 1729636800 | 7.67 | 0.03 | 0.39 | 7.69 | 7.79 | 7.625 | 681454 |
| 1729550400 | 7.64 | -0.11 | -1.42 | 7.86 | 7.91 | 7.64 | 524675 |
| 1729291200 | 7.75 | -0.26 | -3.25 | 7.94 | 7.94 | 7.75 | 712777 |
| 1729204800 | 8.01 | -0.16 | -1.96 | 8.02 | 8.03 | 7.715 | 1111248 |
| 1729118400 | 8.17 | 0.14 | 1.74 | 8.17 | 8.255 | 8.105 | 918231 |
| 1729032000 | 8.03 | -0.24 | -2.90 | 8.02 | 8.205 | 7.845 | 1238668 |
| 1728945600 | 8.27 | -0.11 | -1.31 | 8.25 | 8.34 | 8.19 | 588389 |
| 1728686400 | 8.38 | 0.12 | 1.45 | 8.17 | 8.46 | 8.17 | 649659 |
| 1728600000 | 8.26 | 0.04 | 0.49 | 8.26 | 8.2899999 | 8.1 | 609511 |
| 1728513600 | 8.22 | 0.01 | 0.12 | 8.09 | 8.35 | 8.0399999 | 616802 |
| 1728427200 | 8.21 | -0.33 | -3.86 | 8.34 | 8.39 | 8.09 | 999963 |
| 1728340800 | 8.5399999 | 0.1 | 1.18 | 8.47 | 8.615 | 8.4149999 | 633847 |
| 1728081600 | 8.44 | 0.18 | 2.18 | 8.39 | 8.575 | 8.26 | 997685 |
| 1727995200 | 8.26 | 0.28 | 3.51 | 7.98 | 8.27 | 7.93 | 1009769 |
| 1727908800 | 7.98 | 0.02 | 0.25 | 8.15 | 8.15 | 7.875 | 980443 |
| 1727822400 | 7.96 | 0.3 | 3.92 | 7.56 | 8.08 | 7.55 | 1464906 |
| 1727736000 | 7.66 | 0.12 | 1.59 | 7.48 | 7.715 | 7.44 | 1238496 |
| 1727476800 | 7.54 | 0.2 | 2.72 | 7.47 | 7.645 | 7.425 | 1122936 |
| 1727390400 | 7.34 | -0.54 | -6.85 | 7.71 | 7.8 | 7.271 | 2199325 |
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
