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 | 1.75 | 28.6885245902 | 6.1 | 8.05 | 6 | 2101 | 6.74829605 | DE |
| 4 | 0.65 | 9.02777777778 | 7.2 | 9.4 | 5.9 | 3694 | 7.5533087 | DE |
| 12 | 2.21 | 39.1843971631 | 5.64 | 9.4 | 4.91 | 1902 | 7.34888045 | DE |
| 26 | 1.15 | 17.1641791045 | 6.7 | 9.4 | 4.91 | 1781 | 7.30834041 | DE |
| 52 | 1.15 | 17.1641791045 | 6.7 | 9.4 | 4.91 | 1781 | 7.30834041 | DE |
| 156 | 1.15 | 17.1641791045 | 6.7 | 9.4 | 4.91 | 1781 | 7.30834041 | DE |
| 260 | 1.15 | 17.1641791045 | 6.7 | 9.4 | 4.91 | 1781 | 7.30834041 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 7.8 | 0.5 | 6.85 | 7.45 | 7.85 | 7.45 | 2044 |
| 1732656420 | 7.3 | -0.2 | -2.67 | 7.85 | 7.85 | 7.3 | 268 |
| 1732570020 | 7.5 | 0.6 | 8.70 | 6.75 | 7.6 | 6.75 | 625 |
| 1732310820 | 6.9 | 0.55 | 8.66 | 6.5 | 7.05 | 6.5 | 449 |
| 1732224420 | 6.35 | 0.25 | 4.10 | 6.1 | 6.4 | 6 | 7119 |
| 1732138020 | 6.1 | 0 | 0.00 | 6.2 | 6.45 | 6.1 | 2255 |
| 1732051620 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 5.9 | 1093 |
| 1731965220 | 6.1 | 0.1 | 1.67 | 6.1 | 6.15 | 6.05 | 448 |
| 1731705960 | 6 | -0.9 | -13.04 | 7.1 | 7.1 | 6 | 3650 |
| 1731619560 | 6.9 | -1.5 | -17.86 | 8.5 | 8.5 | 6.9 | 8663 |
| 1731533160 | 8.4 | 0.5 | 6.33 | 8.9499999 | 9.4 | 7.8 | 33069 |
| 1731446820 | 7.9 | -0.3 | -3.66 | 8.3 | 8.35 | 7.9 | 1117 |
| 1731360420 | 8.1999999 | 0.6 | 7.89 | 7.85 | 8.25 | 7.8 | 1741 |
| 1731101220 | 7.6 | -0.05 | -0.65 | 7.7 | 7.75 | 7.55 | 407 |
| 1731014760 | 7.65 | -0.1 | -1.29 | 7.55 | 7.8 | 7.55 | 240 |
| 1730928360 | 7.75 | 0.6 | 8.39 | 7.5 | 7.75 | 7.35 | 187 |
| 1730841960 | 7.15 | 0.2 | 2.88 | 6.9 | 7.15 | 6.9 | 10080 |
| 1730755560 | 6.95 | -0.2 | -2.80 | 7.05 | 7.05 | 6.85 | 78 |
| 1730496360 | 7.15 | 0.2 | 2.88 | 7.05 | 7.15 | 7.05 | 168 |
| 1730409960 | 6.95 | -0.65 | -8.55 | 7.2 | 7.2 | 6.95 | 180 |
| 1730323560 | 7.6 | 0.2 | 2.70 | 7.4 | 7.6 | 7.4 | 830 |
| 1730237160 | 7.4 | -0.25 | -3.27 | 7.65 | 7.65 | 7.4 | 439 |
| 1730150760 | 7.65 | 0.05 | 0.66 | 7.55 | 7.7 | 7.55 | 3775 |
| 1729888020 | 7.6 | 0.2 | 2.70 | 7.25 | 7.6 | 7.25 | 659 |
| 1729801560 | 7.4 | -0.95 | -11.38 | 8.3 | 8.65 | 7.4 | 1650 |
| 1729715160 | 8.35 | -0.25 | -2.91 | 8.8 | 8.9 | 8.3 | 1840 |
| 1729628760 | 8.6 | 0.35 | 4.24 | 8.5 | 8.6 | 8.5 | 125 |
| 1729542360 | 8.25 | 0.25 | 3.13 | 8.25 | 8.4 | 8.25 | 489 |
| 1729283160 | 8 | 0.4 | 5.26 | 7.8 | 8.15 | 7.65 | 986 |
| 1729196760 | 7.6 | 0.5 | 7.04 | 7.5 | 7.6 | 7.5 | 1476 |
| 1729110360 | 7.1 | -0.1 | -1.39 | 7.25 | 7.35 | 7.05 | 625 |
| 1729023960 | 7.2 | 0.45 | 6.67 | 6.75 | 7.2 | 6.65 | 306 |
| 1728937620 | 6.75 | 0.2 | 3.05 | 6.9 | 6.9 | 6.7 | 154 |
| 1728678360 | 6.55 | 0.05 | 0.77 | 6.65 | 6.65 | 6.45 | 555 |
| 1728591960 | 6.5 | -0.7 | -9.72 | 7.3 | 7.3 | 6.5 | 1143 |
| 1728505560 | 7.2 | -0.45 | -5.88 | 7.65 | 7.75 | 7.2 | 628 |
| 1728419160 | 7.65 | 0.25 | 3.38 | 7.5 | 7.7 | 7.5 | 2360 |
| 1728332760 | 7.4 | -0.15 | -1.99 | 7.5 | 7.65 | 7.4 | 778 |
| 1728073560 | 7.55 | 0.65 | 9.42 | 7.45 | 7.55 | 7.45 | 257 |
| 1727987220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1727900820 | 6.9 | 0.04 | 0.51 | 6.85 | 6.9 | 6.85 | 224 |
| 1727814420 | 6.865 | -0.6 | -7.98 | 7.21 | 7.225 | 6.73 | 250 |
| 1727728020 | 7.46 | 0.22 | 3.04 | 7.35 | 7.46 | 7.185 | 300 |
| 1727468760 | 7.24 | 0.47 | 6.94 | 6.88 | 7.24 | 6.88 | 166 |
| 1727382360 | 6.77 | -0.34 | -4.78 | 7.08 | 7.23 | 6.71 | 801 |
| 1727295960 | 7.11 | -0.39 | -5.20 | 7.14 | 7.35 | 7.08 | 276 |
| 1727209560 | 7.5 | 0.44 | 6.23 | 7.11 | 7.5 | 7.11 | 152 |
| 1727123160 | 7.06 | 0.06 | 0.86 | 7.29 | 7.31 | 6.63 | 4151 |
| 1726864020 | 7 | -0.51 | -6.79 | 7.36 | 7.58 | 7 | 801 |
| 1726777560 | 7.51 | 0.92 | 13.96 | 6.85 | 7.57 | 6.85 | 1135 |
| 1726691220 | 6.59 | 0.29 | 4.60 | 6.2699999 | 6.59 | 6.19 | 932 |
| 1726604760 | 6.3 | 0.81 | 14.75 | 5.68 | 6.5 | 5.53 | 4123 |
| 1726518420 | 5.49 | -0.16 | -2.83 | 5.61 | 5.7699999 | 5.49 | 241 |
| 1726259160 | 5.65 | 0.13 | 2.36 | 5.75 | 5.75 | 5.65 | 2289 |
| 1726172760 | 5.5199999 | -0.09 | -1.60 | 5.75 | 5.7699999 | 5.5199999 | 152 |
| 1726086360 | 5.61 | 0.7 | 14.14 | 5.37 | 5.61 | 5.36 | 250 |
| 1725999960 | 4.915 | 0 | 0.10 | 4.915 | 4.915 | 4.915 | 1800 |
| 1725913620 | 4.91 | -0.55 | -10.07 | 5.22 | 5.23 | 4.91 | 786 |
| 1725654360 | 5.46 | -0.13 | -2.33 | 5.43 | 5.49 | 5.37 | 231 |
| 1725567960 | 5.59 | 0.01 | 0.18 | 5.64 | 5.7 | 5.51 | 199 |
| 1725481560 | 5.58 | 0.07 | 1.27 | 5.48 | 5.58 | 5.46 | 278 |
| 1725395160 | 5.51 | -0.49 | -8.17 | 6 | 6.15 | 5.51 | 101 |
| 1725308760 | 6 | -0.2 | -3.23 | 6.18 | 6.18 | 6 | 116 |
| 1725049560 | 6.2 | -0.25 | -3.88 | 6.5 | 6.5 | 6.2 | 381 |
| 1724963160 | 6.45 | 0.04 | 0.62 | 6.35 | 6.71 | 6.34 | 1689 |
| 1724876760 | 6.41 | -0.4 | -5.87 | 6.59 | 6.86 | 6.41 | 1211 |
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
Premium
