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 | -1.44230769231 | 8.32 | 8.33 | 8.2 | 26483 | 8.24626525 | CS |
| 4 | -0.05 | -0.606060606061 | 8.25 | 8.35 | 8.02 | 34780 | 8.21829907 | CS |
| 12 | -0.04 | -0.485436893204 | 8.24 | 8.35 | 7.9304 | 34227 | 8.12499573 | CS |
| 26 | 0.02 | 0.244498777506 | 8.18 | 8.61 | 7.9304 | 39600 | 8.25620823 | CS |
| 52 | 0.1 | 1.23456790123 | 8.1 | 8.61 | 7.82 | 36222 | 8.16329009 | CS |
| 156 | -3.84 | -31.8936877076 | 12.04 | 12.4 | 7.56 | 48390 | 8.77918637 | CS |
| 260 | -3.68 | -30.9764309764 | 11.88 | 14.78 | 7.56 | 52211 | 10.39340275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.2 | -0.04 | -0.49 | 8.25 | 8.25 | 8.2 | 29311 |
| 1741304400 | 8.24 | 0.02 | 0.24 | 8.25 | 8.25 | 8.21 | 24365 |
| 1741218000 | 8.22 | -0.04 | -0.51 | 8.26 | 8.2962 | 8.22 | 21612 |
| 1741131600 | 8.262 | -0.03 | -0.34 | 8.31 | 8.33 | 8.2579999 | 15075 |
| 1741045200 | 8.2899999 | -0.01 | -0.12 | 8.32 | 8.33 | 8.23 | 42053 |
| 1740786000 | 8.3 | 0.07 | 0.85 | 8.25 | 8.33 | 8.25 | 31909 |
| 1740699600 | 8.23 | -0.01 | -0.07 | 8.25 | 8.25 | 8.22 | 28480 |
| 1740613200 | 8.2361 | 0 | 0.01 | 8.27 | 8.27 | 8.2201 | 24981 |
| 1740526800 | 8.235 | 0.04 | 0.43 | 8.25 | 8.3 | 8.22 | 44400 |
| 1740440400 | 8.2 | -0.01 | -0.12 | 8.23 | 8.2495999 | 8.1827 | 18518 |
| 1740181200 | 8.21 | -0.02 | -0.24 | 8.22 | 8.25 | 8.18 | 27162 |
| 1740094800 | 8.23 | 0.04 | 0.49 | 8.25 | 8.25 | 8.21 | 48799 |
| 1740008400 | 8.19 | 0 | 0.00 | 8.22 | 8.22 | 8.18 | 36479 |
| 1739922000 | 8.19 | -0.02 | -0.24 | 8.23 | 8.23 | 8.02 | 52764 |
| 1739576400 | 8.2094 | -0.01 | -0.13 | 8.27 | 8.27 | 8.205 | 34903 |
| 1739490000 | 8.22 | 0.07 | 0.80 | 8.19 | 8.35 | 8.17 | 24407 |
| 1739403600 | 8.155 | -0.05 | -0.55 | 8.16 | 8.22 | 8.1199999 | 24104 |
| 1739317200 | 8.2 | 0.01 | 0.12 | 8.22 | 8.25 | 8.19 | 20549 |
| 1739230800 | 8.19 | -0 | -0.02 | 8.25 | 8.31 | 8.17 | 110956 |
| 1738971600 | 8.192 | -0.05 | -0.58 | 8.26 | 8.265 | 8.19 | 13682 |
| 1738885200 | 8.24 | -0.01 | -0.12 | 8.28 | 8.3 | 8.2 | 27760 |
| 1738798800 | 8.25 | 0.03 | 0.30 | 8.28 | 8.2899999 | 8.24 | 13282 |
| 1738712400 | 8.225 | 0.03 | 0.30 | 8.23 | 8.24 | 8.1501 | 29093 |
| 1738626000 | 8.2 | 0.07 | 0.86 | 8.16 | 8.28 | 8.14 | 42637 |
| 1738366800 | 8.13 | 0.01 | 0.12 | 8.13 | 8.17 | 8.1100999 | 29120 |
| 1738280400 | 8.1199999 | -0 | -0.02 | 8.15 | 8.1558 | 8.11 | 23843 |
| 1738194000 | 8.122 | 0.02 | 0.27 | 8.15 | 8.19 | 8.1 | 69285 |
| 1738107600 | 8.1 | -0.09 | -1.10 | 8.2 | 8.2 | 8.09 | 40279 |
| 1738021200 | 8.19 | 0.11 | 1.36 | 8.15 | 8.205 | 8.11 | 47477 |
| 1737762000 | 8.08 | -0.04 | -0.49 | 8.09 | 8.1199999 | 8.0563 | 36959 |
| 1737675600 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1737589200 | 8.1199999 | 0.03 | 0.33 | 8.1199999 | 8.1499 | 8.09 | 24325 |
| 1737502800 | 8.093 | -0.08 | -0.94 | 8.2 | 8.2 | 8 | 77023 |
| 1737157200 | 8.17 | 0.04 | 0.49 | 8.16 | 8.18 | 8.13 | 2494 |
| 1737070800 | 8.13 | 0.07 | 0.87 | 8.1199999 | 8.155 | 8.07 | 35078 |
| 1736984400 | 8.06 | 0.03 | 0.37 | 8.08 | 8.16 | 8.06 | 15322 |
| 1736898000 | 8.03 | 0.05 | 0.69 | 8.01 | 8.11 | 7.98 | 33507 |
| 1736811600 | 7.975 | 0.02 | 0.31 | 7.95 | 8.01 | 7.95 | 38401 |
| 1736552400 | 7.95 | -0.04 | -0.50 | 7.98 | 7.99 | 7.945 | 15251 |
| 1736379600 | 7.99 | 0.03 | 0.38 | 7.98 | 7.99 | 7.95 | 43371 |
| 1736293200 | 7.96 | -0.02 | -0.25 | 7.99 | 8.0399999 | 7.94 | 13658 |
| 1736206800 | 7.98 | -0.04 | -0.50 | 8.01 | 8.05 | 7.97 | 45692 |
| 1735947600 | 8.02 | 0.03 | 0.38 | 8.03 | 8.0399 | 8.01 | 13270 |
| 1735861200 | 7.99 | -0.01 | -0.13 | 8.02 | 8.02 | 7.98 | 20614 |
| 1735688400 | 8 | 0.03 | 0.38 | 8 | 8.02 | 7.95 | 37281 |
| 1735602000 | 7.97 | -0.01 | -0.13 | 7.98 | 7.99 | 7.9304 | 35550 |
| 1735342800 | 7.98 | -0.03 | -0.37 | 8.03 | 8.03 | 7.95 | 74262 |
| 1735256400 | 8.01 | 0 | 0.00 | 8.03 | 8.03 | 7.97 | 39637 |
| 1735077840 | 8.01 | -0.04 | -0.50 | 8.02 | 8.06 | 8 | 15060 |
| 1734997200 | 8.05 | -0.01 | -0.12 | 8.0399999 | 8.06 | 8 | 52109 |
| 1734738000 | 8.06 | 0.03 | 0.37 | 8.06 | 8.07 | 7.9601 | 46527 |
| 1734651600 | 8.03 | -0.05 | -0.62 | 8.08 | 8.13 | 8.02 | 59755 |
| 1734565200 | 8.08 | -0.05 | -0.62 | 8.14 | 8.18 | 8.0725 | 44788 |
| 1734478800 | 8.13 | -0.04 | -0.49 | 8.17 | 8.2 | 8.1199999 | 35043 |
| 1734392400 | 8.17 | -0.07 | -0.85 | 8.26 | 8.26 | 8.15 | 15896 |
| 1734133200 | 8.24 | 0.03 | 0.30 | 8.24 | 8.305 | 8.203 | 66867 |
| 1734046800 | 8.215 | -0.05 | -0.54 | 8.27 | 8.27 | 8.2 | 26388 |
| 1733960400 | 8.26 | 0.02 | 0.24 | 8.26 | 8.3 | 8.22 | 20315 |
| 1733874000 | 8.24 | -0.06 | -0.72 | 8.2899999 | 8.2899999 | 8.22 | 19984 |
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
