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 | 0.21 | 2.83400809717 | 7.41 | 7.62 | 7.24 | 108336 | 7.38150717 | CS |
| 4 | -0.22 | -2.80612244898 | 7.84 | 8.09 | 7.16 | 163053 | 7.55449686 | CS |
| 12 | -0.09 | -1.1673151751 | 7.71 | 8.09 | 7.16 | 148871 | 7.64039357 | CS |
| 26 | 1.35 | 21.5311004785 | 6.27 | 8.09 | 6.22 | 157884 | 7.26773095 | CS |
| 52 | 1.66 | 27.8523489933 | 5.96 | 8.09 | 5.54 | 141522 | 6.72595744 | CS |
| 156 | 0.94 | 14.0718562874 | 6.68 | 8.09 | 4.51 | 130575 | 5.94379313 | CS |
| 260 | -1.48 | -16.2637362637 | 9.1 | 9.27 | 4.51 | 152498 | 6.47744947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 7.62 | 0.33 | 4.53 | 7.37 | 7.68 | 7.35 | 223738 |
| 1735602000 | 7.29 | -0.13 | -1.75 | 7.43 | 7.49 | 7.24 | 173764 |
| 1735342800 | 7.42 | -0.02 | -0.27 | 7.46 | 7.5284 | 7.41 | 96494 |
| 1735256400 | 7.44 | -0.03 | -0.40 | 7.47 | 7.4891 | 7.4114 | 74848 |
| 1735077840 | 7.47 | 0.07 | 0.97 | 7.41 | 7.49 | 7.4 | 88236 |
| 1734997200 | 7.3985 | -0.03 | -0.42 | 7.49 | 7.53 | 7.37 | 116554 |
| 1734738000 | 7.43 | 0.08 | 1.09 | 7.49 | 7.66 | 7.3513 | 389021 |
| 1734651600 | 7.35 | 0.04 | 0.55 | 7.3 | 7.4182 | 7.16 | 282204 |
| 1734565200 | 7.31 | -0.05 | -0.68 | 7.43 | 7.4399 | 7.27 | 143735 |
| 1734478800 | 7.36 | -0.1 | -1.34 | 7.41 | 7.45 | 7.3 | 208063 |
| 1734392400 | 7.46 | 0.06 | 0.81 | 7.51 | 7.5465 | 7.41 | 130418 |
| 1734133200 | 7.4 | -0.31 | -4.02 | 7.66 | 7.7285 | 7.4 | 325173 |
| 1734046800 | 7.71 | -0.09 | -1.15 | 7.69 | 7.82 | 7.66 | 229663 |
| 1733960400 | 7.8 | -0.01 | -0.13 | 7.86 | 7.97 | 7.79 | 131078 |
| 1733874000 | 7.81 | -0.16 | -2.01 | 7.96 | 7.96 | 7.74 | 190713 |
| 1733787600 | 7.97 | -0.08 | -0.99 | 8.05 | 8.055 | 7.97 | 100780 |
| 1733528400 | 8.05 | -0.01 | -0.12 | 8.05 | 8.09 | 8 | 83466 |
| 1733442000 | 8.06 | 0.11 | 1.38 | 7.95 | 8.06 | 7.93 | 119483 |
| 1733355600 | 7.95 | 0.07 | 0.89 | 7.95 | 7.95 | 7.89 | 106442 |
| 1733269200 | 7.88 | 0.02 | 0.25 | 7.84 | 7.93 | 7.8374 | 107863 |
| 1733182800 | 7.86 | 0.02 | 0.26 | 7.84 | 7.92 | 7.81 | 171553 |
| 1732917840 | 7.84 | 0.06 | 0.77 | 7.81 | 7.84 | 7.76 | 47807 |
| 1732750800 | 7.78 | 0.03 | 0.39 | 7.73 | 7.79 | 7.73 | 80135 |
| 1732664400 | 7.75 | 0.01 | 0.13 | 7.78 | 7.78 | 7.67 | 146682 |
| 1732578000 | 7.74 | -0.05 | -0.64 | 7.78 | 7.8588 | 7.71 | 130497 |
| 1732318800 | 7.79 | -0.06 | -0.76 | 7.87 | 7.9 | 7.77 | 165590 |
| 1732232400 | 7.85 | 0.17 | 2.21 | 7.67 | 7.9 | 7.67 | 116061 |
| 1732146000 | 7.68 | -0.01 | -0.13 | 7.74 | 7.74 | 7.66 | 75339 |
| 1732059600 | 7.69 | -0.07 | -0.90 | 7.72 | 7.77 | 7.65 | 122902 |
| 1731973200 | 7.76 | 0.05 | 0.65 | 7.7 | 7.82 | 7.65 | 157382 |
| 1731714000 | 7.71 | -0.03 | -0.39 | 7.77 | 7.77 | 7.68 | 88108 |
| 1731627600 | 7.74 | -0.06 | -0.77 | 7.76 | 7.85 | 7.65 | 259133 |
| 1731541200 | 7.8 | -0.04 | -0.51 | 7.81 | 7.86 | 7.75 | 106520 |
| 1731454800 | 7.84 | -0.01 | -0.13 | 7.77 | 7.92 | 7.77 | 182511 |
| 1731368400 | 7.85 | 0.04 | 0.51 | 7.8 | 7.92 | 7.751 | 164846 |
| 1731109200 | 7.81 | 0.08 | 1.03 | 7.8 | 7.84 | 7.76 | 129360 |
| 1731022800 | 7.73 | 0.09 | 1.18 | 7.64 | 7.79 | 7.64 | 153699 |
| 1730936400 | 7.64 | -0.02 | -0.26 | 7.63 | 7.7399 | 7.58 | 104672 |
| 1730850000 | 7.66 | 0.06 | 0.79 | 7.66 | 7.72 | 7.55 | 153277 |
| 1730763600 | 7.6 | 0.02 | 0.26 | 7.61 | 7.69 | 7.59 | 176960 |
| 1730500800 | 7.58 | -0.09 | -1.17 | 7.75 | 7.75 | 7.57 | 213193 |
| 1730414400 | 7.67 | 0.05 | 0.66 | 7.64 | 7.75 | 7.56 | 147215 |
| 1730328000 | 7.62 | 0.08 | 1.06 | 7.6 | 7.65 | 7.54 | 76154 |
| 1730241600 | 7.54 | -0.09 | -1.18 | 7.59 | 7.6297 | 7.52 | 109488 |
| 1730155200 | 7.63 | 0.13 | 1.73 | 7.52 | 7.64 | 7.5 | 127832 |
| 1729896000 | 7.5 | 0.06 | 0.81 | 7.43 | 7.5499 | 7.43 | 63299 |
| 1729809600 | 7.44 | 0.07 | 0.95 | 7.37 | 7.47 | 7.37 | 68682 |
| 1729723200 | 7.37 | -0.04 | -0.54 | 7.39 | 7.42 | 7.31 | 95060 |
| 1729636800 | 7.41 | 0.04 | 0.54 | 7.39 | 7.47 | 7.376 | 91144 |
| 1729550400 | 7.37 | -0.07 | -0.94 | 7.39 | 7.468 | 7.3506 | 142087 |
| 1729291200 | 7.44 | -0.11 | -1.46 | 7.57 | 7.5878 | 7.43 | 186025 |
| 1729204800 | 7.55 | -0.07 | -0.92 | 7.6 | 7.75 | 7.49 | 266341 |
| 1729118400 | 7.62 | 0.05 | 0.66 | 7.55 | 7.68 | 7.55 | 85719 |
| 1729032000 | 7.57 | -0.21 | -2.70 | 7.74 | 7.75 | 7.51 | 393494 |
| 1728945600 | 7.78 | -0.12 | -1.52 | 7.88 | 7.8806 | 7.74 | 157957 |
| 1728686400 | 7.9 | -0.12 | -1.50 | 7.9 | 7.96 | 7.8501 | 146922 |
| 1728600000 | 8.02 | 0.23 | 2.95 | 7.79 | 8.07 | 7.781 | 224368 |
| 1728513600 | 7.79 | 0.05 | 0.65 | 7.78 | 7.84 | 7.74 | 99918 |
| 1728427200 | 7.74 | 0.03 | 0.39 | 7.71 | 7.79 | 7.65 | 108590 |
| 1728340800 | 7.71 | -0.08 | -1.03 | 7.78 | 7.8099 | 7.7 | 196892 |
| 1728081600 | 7.79 | -0.01 | -0.13 | 7.78 | 7.85 | 7.7501 | 105810 |
| 1727995200 | 7.8 | 0.09 | 1.17 | 7.75 | 7.805 | 7.72 | 110376 |
| 1727908800 | 7.71 | 0 | 0.00 | 7.68 | 7.76 | 7.6488 | 175288 |
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
