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 | 0.865 | 9.15828480678 | 9.445 | 10.619999 | 9.295 | 1028 | 10.47941179 | DE |
| 4 | 1.26 | 13.9226519337 | 9.05 | 10.619999 | 8.9949999 | 783 | 9.78825369 | DE |
| 12 | -0.3 | -2.82752120641 | 10.61 | 10.619999 | 8.9499999 | 794 | 9.63628917 | DE |
| 26 | 0.665 | 6.89476412649 | 9.645 | 11 | 8.9499999 | 596 | 9.90683227 | DE |
| 52 | 1.23 | 13.5462555066 | 9.08 | 11 | 8.06 | 683 | 9.69302764 | DE |
| 156 | -0.229999 | -2.18215390723 | 10.539999 | 11.56 | 8.06 | 645 | 9.84499024 | DE |
| 260 | -0.229999 | -2.18215390723 | 10.539999 | 11.56 | 8.06 | 645 | 9.84499024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 10.33 | -0.02 | -0.19 | 10.34 | 10.34 | 10.33 | 880 |
| 1740086820 | 10.35 | -0.26 | -2.45 | 10.369999 | 10.369999 | 10.35 | 263 |
| 1740000420 | 10.61 | 0.08 | 0.76 | 10.61 | 10.61 | 10.61 | 2 |
| 1739914020 | 10.529999 | 1.08 | 11.49 | 9.295 | 10.619999 | 9.295 | 3962 |
| 1739827620 | 9.445 | 0.01 | 0.05 | 9.445 | 9.445 | 9.445 | 34 |
| 1739568420 | 9.44 | -0.02 | -0.21 | 9.44 | 9.44 | 9.44 | 200 |
| 1739482020 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739395620 | 9.46 | -0.04 | -0.42 | 9.25 | 9.46 | 9.25 | 640 |
| 1739309220 | 9.5 | 0.01 | 0.11 | 9.5399999 | 9.5399999 | 9.5 | 150 |
| 1739222820 | 9.49 | 0.19 | 1.99 | 9.2799999 | 9.49 | 9.2799999 | 1777 |
| 1738963620 | 9.305 | -0.17 | -1.74 | 9.47 | 9.47 | 9.305 | 108 |
| 1738877220 | 9.47 | 0.09 | 0.96 | 9.39 | 9.47 | 9.39 | 83 |
| 1738790820 | 9.38 | 0.26 | 2.85 | 9.38 | 9.38 | 9.38 | 14 |
| 1738704420 | 9.1199999 | -0.36 | -3.75 | 9.1199999 | 9.1199999 | 9.1199999 | 202 |
| 1738618020 | 9.475 | 0.22 | 2.32 | 9.215 | 9.475 | 9.215 | 1725 |
| 1738358820 | 9.26 | -0.01 | -0.11 | 9.26 | 9.26 | 9.26 | 2400 |
| 1738272420 | 9.27 | 0.28 | 3.06 | 9.27 | 9.27 | 9.27 | 89 |
| 1738186020 | 8.9949999 | 0 | 0.00 | 8.9949999 | 8.9949999 | 8.9949999 | 0 |
| 1738099620 | 8.9949999 | -0.09 | -0.99 | 9.05 | 9.05 | 8.9949999 | 790 |
| 1738013220 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1737754020 | 9.085 | -0.06 | -0.60 | 8.9499999 | 9.16 | 8.9499999 | 1151 |
| 1737667620 | 9.14 | -0.32 | -3.38 | 9.14 | 9.14 | 9.14 | 6 |
| 1737581220 | 9.46 | 0.39 | 4.24 | 9.26 | 9.46 | 9.26 | 1541 |
| 1737494820 | 9.0749999 | -0.33 | -3.46 | 9.455 | 9.455 | 9.0749999 | 1109 |
| 1737408420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737149220 | 9.4 | -0.3 | -3.04 | 9.55 | 9.565 | 9.4 | 835 |
| 1737062820 | 9.695 | -0.03 | -0.26 | 9.695 | 9.695 | 9.695 | 1 |
| 1736976420 | 9.72 | -0.05 | -0.46 | 9.72 | 9.72 | 9.72 | 4 |
| 1736890020 | 9.765 | 0 | 0.00 | 9.765 | 9.765 | 9.765 | 0 |
| 1736803620 | 9.765 | 0.07 | 0.67 | 9.645 | 9.765 | 9.645 | 1878 |
| 1736544420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1736458020 | 9.6999999 | 0.21 | 2.27 | 9.55 | 9.6999999 | 9.55 | 2234 |
| 1736371620 | 9.485 | 0.23 | 2.54 | 9.485 | 9.485 | 9.485 | 12 |
| 1736285220 | 9.25 | -0.1 | -1.07 | 9.25 | 9.25 | 9.25 | 8 |
| 1736198820 | 9.35 | 0 | 0.00 | 9.33 | 9.38 | 9.33 | 1407 |
| 1735939620 | 9.35 | -0.06 | -0.58 | 9.42 | 9.42 | 9.35 | 771 |
| 1735853220 | 9.4049999 | 0.45 | 5.03 | 9.205 | 9.4049999 | 9.1999999 | 604 |
| 1735594020 | 8.955 | -0.26 | -2.82 | 9.14 | 9.14 | 8.955 | 2564 |
| 1735334820 | 9.215 | 0.04 | 0.44 | 9.1549999 | 9.215 | 9.1549999 | 1020 |
| 1734989220 | 9.175 | -0.24 | -2.55 | 9.275 | 9.275 | 9.145 | 978 |
| 1734730020 | 9.4149999 | 0.08 | 0.91 | 9.175 | 9.4149999 | 9.175 | 1217 |
| 1734643620 | 9.33 | -0.08 | -0.85 | 9.275 | 9.33 | 9.275 | 819 |
| 1734557220 | 9.41 | -0.28 | -2.84 | 9.63 | 9.63 | 9.41 | 698 |
| 1734470820 | 9.685 | -0.02 | -0.15 | 9.685 | 9.685 | 9.685 | 1 |
| 1734384420 | 9.6999999 | -0.3 | -3.00 | 10.02 | 10.02 | 9.6999999 | 991 |
| 1734125220 | 10 | -0.2 | -1.96 | 10.1 | 10.1 | 10 | 640 |
| 1734038820 | 10.199999 | 0.03 | 0.29 | 10.199999 | 10.199999 | 10.199999 | 500 |
| 1733952420 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1733866020 | 10.17 | 0.14 | 1.40 | 10.17 | 10.17 | 10.17 | 1 |
| 1733779620 | 10.029999 | 0.1 | 1.06 | 10.02 | 10.029999 | 10.02 | 358 |
| 1733520420 | 9.925 | -0.17 | -1.64 | 10.06 | 10.25 | 9.925 | 542 |
| 1733434020 | 10.09 | -0.46 | -4.36 | 10.01 | 10.09 | 10.01 | 301 |
| 1733347620 | 10.55 | 0.01 | 0.09 | 10.539999 | 10.55 | 10.539999 | 2582 |
| 1733261220 | 10.539999 | -0.07 | -0.66 | 10.539999 | 10.539999 | 10.539999 | 21 |
| 1733174820 | 10.61 | 0.41 | 4.02 | 10.61 | 10.61 | 10.61 | 4 |
| 1732915620 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 588 |
| 1732829220 | 10.1 | -0.44 | -4.17 | 10.25 | 10.25 | 10.1 | 1803 |
| 1732742820 | 10.539999 | 0 | 0.00 | 10.539999 | 10.539999 | 10.539999 | 0 |
| 1732656420 | 10.539999 | 0.04 | 0.38 | 10.539999 | 10.539999 | 10.539999 | 500 |
| 1732518000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
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
