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 | 1.2499999 | 16.7785221477 | 7.45 | 10.9 | 6.65 | 42405 | 9.53645996 | DE |
| 4 | 3.4999999 | 67.3076903846 | 5.2 | 12.6 | 4.84 | 22560 | 9.09367666 | DE |
| 12 | 6.2599999 | 256.557372951 | 2.44 | 12.6 | 2.22 | 9937 | 8.53672125 | DE |
| 26 | 7.5999999 | 690.909081818 | 1.1 | 12.6 | 1.08 | 6887 | 6.95485858 | DE |
| 52 | 7.5999999 | 690.909081818 | 1.1 | 12.6 | 1.08 | 6887 | 6.95485858 | DE |
| 156 | 7.5999999 | 690.909081818 | 1.1 | 12.6 | 1.08 | 6887 | 6.95485858 | DE |
| 260 | 7.5999999 | 690.909081818 | 1.1 | 12.6 | 1.08 | 6887 | 6.95485858 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 9.3 | -0.7 | -7.00 | 8.85 | 9.5 | 7.95 | 84036 |
| 1734384420 | 10 | 2.15 | 27.39 | 8.35 | 10.9 | 8.15 | 112866 |
| 1734125220 | 7.85 | 0.95 | 13.77 | 7.05 | 8.1 | 6.75 | 7696 |
| 1734038820 | 6.9 | -0.05 | -0.72 | 6.85 | 7.3 | 6.65 | 5266 |
| 1733952420 | 6.95 | 0 | 0.00 | 7.45 | 7.45 | 6.85 | 2159 |
| 1733866020 | 6.95 | -0.35 | -4.79 | 7.35 | 7.6 | 6.75 | 6006 |
| 1733779620 | 7.3 | -0.35 | -4.58 | 7.65 | 8.6 | 7.2 | 30401 |
| 1733520420 | 7.65 | -0.75 | -8.93 | 8 | 8.5 | 7.65 | 6878 |
| 1733434020 | 8.4 | 0.6 | 7.69 | 8.1 | 9 | 8 | 2420 |
| 1733347620 | 7.8 | -0.9 | -10.34 | 9.05 | 9.4499999 | 7.8 | 9996 |
| 1733261220 | 8.6999999 | -1.4 | -13.86 | 10 | 10 | 8.4 | 14712 |
| 1733174820 | 10.1 | -1.4 | -12.17 | 11.4 | 12.6 | 9.6999999 | 62729 |
| 1732915620 | 11.5 | 2.45 | 27.07 | 9.35 | 11.5 | 8.8 | 9473 |
| 1732829220 | 9.05 | 0.45 | 5.23 | 8.75 | 9.1 | 8.5 | 5048 |
| 1732742820 | 8.6 | 0.7 | 8.86 | 7.75 | 9 | 7.75 | 7926 |
| 1732656420 | 7.9 | -1.1 | -12.22 | 9.4499999 | 9.5 | 7.6 | 9598 |
| 1732570020 | 9 | 0.05 | 0.56 | 9.4 | 11.4 | 7.2 | 32118 |
| 1732310820 | 8.9499999 | 1.8 | 25.17 | 7.4 | 9.25 | 7.4 | 17755 |
| 1732224420 | 7.15 | 1.05 | 17.21 | 6.55 | 7.45 | 6.4 | 12492 |
| 1732138020 | 6.1 | 1.64 | 36.77 | 5.2 | 6.6 | 4.84 | 12257 |
| 1732051620 | 4.46 | -0.24 | -5.11 | 4.94 | 4.94 | 4.46 | 2461 |
| 1731965220 | 4.7 | 0.08 | 1.73 | 4.5999999 | 5.25 | 4.5999999 | 2607 |
| 1731705960 | 4.62 | 0.72 | 18.46 | 4.6399999 | 4.6399999 | 4 | 680 |
| 1731619560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731533160 | 3.9 | 0.52 | 15.38 | 3.92 | 3.92 | 3.9 | 202 |
| 1731446820 | 3.38 | -0.04 | -1.17 | 3.5 | 3.5 | 3.38 | 2501 |
| 1731360420 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731101220 | 3.42 | 0.4 | 13.25 | 3.42 | 3.42 | 3.42 | 100 |
| 1731014760 | 3.02 | -0.06 | -1.95 | 3.18 | 3.18 | 3.02 | 1545 |
| 1730928360 | 3.08 | -0.06 | -1.91 | 3.42 | 3.42 | 3.06 | 1910 |
| 1730841960 | 3.14 | 0.26 | 9.03 | 3.04 | 3.14 | 3.04 | 205 |
| 1730755560 | 2.88 | 0.1 | 3.60 | 2.88 | 2.88 | 2.88 | 400 |
| 1730496360 | 2.7799999 | -0.18 | -6.08 | 2.88 | 2.88 | 2.7799999 | 14 |
| 1730409960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730323560 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730237160 | 2.96 | 0.36 | 13.85 | 2.96 | 2.96 | 2.96 | 1000 |
| 1730147220 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1729888020 | 2.6 | 0.06 | 2.36 | 2.6 | 2.6 | 2.6 | 1000 |
| 1729801560 | 2.54 | 0.02 | 0.79 | 2.54 | 2.54 | 2.54 | 4250 |
| 1729715160 | 2.52 | -0.08 | -3.08 | 2.66 | 2.7599999 | 2.52 | 2385 |
| 1729628760 | 2.6 | -0.16 | -5.80 | 2.8 | 2.8 | 2.6 | 1850 |
| 1729542360 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729283160 | 2.7599999 | -0.2 | -6.76 | 2.7599999 | 2.7599999 | 2.7599999 | 25 |
| 1729196760 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729110360 | 2.96 | -0.36 | -10.84 | 3.18 | 3.18 | 2.96 | 1780 |
| 1729023960 | 3.32 | -0.3 | -8.29 | 3.5 | 3.5 | 3.32 | 679 |
| 1728937620 | 3.62 | 0.34 | 10.37 | 3.58 | 3.62 | 3.5 | 800 |
| 1728678360 | 3.2799999 | 0.32 | 10.81 | 3.14 | 3.2799999 | 3.14 | 1200 |
| 1728591960 | 2.96 | -0.24 | -7.50 | 3.12 | 3.12 | 2.96 | 356 |
| 1728505560 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1728419160 | 3.2 | 0.3 | 10.34 | 2.86 | 3.2599999 | 2.86 | 3900 |
| 1728332760 | 2.9 | -0.16 | -5.23 | 2.94 | 2.94 | 2.9 | 2850 |
| 1728073560 | 3.06 | 0.12 | 4.08 | 3.06 | 3.06 | 3.06 | 25 |
| 1727987220 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1727900820 | 2.94 | 0.38 | 14.84 | 2.56 | 2.94 | 2.56 | 2330 |
| 1727814420 | 2.56 | 0.24 | 10.34 | 2.56 | 2.56 | 2.56 | 400 |
| 1727728020 | 2.3199999 | 0.1 | 4.50 | 2.3199999 | 2.3199999 | 2.3199999 | 500 |
| 1727468760 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1727382360 | 2.22 | -0.08 | -3.48 | 2.22 | 2.22 | 2.22 | 1000 |
| 1727295960 | 2.2999999 | 0.02 | 0.88 | 2.44 | 2.44 | 2.2999999 | 6705 |
| 1727209560 | 2.2799999 | -0.56 | -19.72 | 2.5 | 2.5 | 2.2799999 | 653 |
| 1727123160 | 2.84 | 0.16 | 5.97 | 2.74 | 2.98 | 2.72 | 2057 |
| 1726863960 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726777560 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1726691160 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 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
