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 | 0.153 | 2.2750929368 | 6.725 | 6.904 | 6.601 | 97966 | 6.75828209 | DE |
| 4 | -0.148 | -2.10646171364 | 7.026 | 7.195 | 6.601 | 118596 | 6.90694267 | DE |
| 12 | 0.175 | 2.61077129643 | 6.703 | 7.195 | 6.531 | 93724 | 6.8607067 | DE |
| 26 | 0.242 | 3.64677516576 | 6.636 | 7.458 | 6.1 | 88035 | 6.90080343 | DE |
| 52 | 0.617 | 9.85465580578 | 6.261 | 7.458 | 5.669 | 94952 | 6.57643922 | DE |
| 156 | -0.015 | -0.217612070216 | 6.893 | 7.458 | 3.9655 | 77801 | 6.11090334 | DE |
| 260 | -1.186 | -14.7073412698 | 8.064 | 9.044 | 3.9655 | 68405 | 6.46278867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 6.855 | 0.14 | 2.01 | 6.793 | 6.904 | 6.741 | 46961 |
| 1738186020 | 6.72 | -0.11 | -1.62 | 6.841 | 6.867 | 6.72 | 129437 |
| 1738099620 | 6.831 | 0.06 | 0.83 | 6.796 | 6.873 | 6.742 | 105267 |
| 1738013220 | 6.775 | 0.11 | 1.67 | 6.624 | 6.854 | 6.601 | 111572 |
| 1737754020 | 6.664 | -0.03 | -0.49 | 6.725 | 6.727 | 6.609 | 96592 |
| 1737667620 | 6.697 | -0 | -0.03 | 6.663 | 6.711 | 6.643 | 112651 |
| 1737581220 | 6.699 | -0.08 | -1.17 | 6.773 | 6.831 | 6.668 | 119411 |
| 1737494820 | 6.778 | -0.05 | -0.69 | 6.809 | 6.851 | 6.747 | 106384 |
| 1737408420 | 6.825 | -0.35 | -4.81 | 6.994 | 7.06 | 6.777 | 279406 |
| 1737149220 | 7.17 | 0.09 | 1.23 | 7.101 | 7.195 | 7.1 | 147498 |
| 1737062820 | 7.083 | 0.03 | 0.47 | 7.127 | 7.127 | 7.018 | 87472 |
| 1736976420 | 7.05 | 0.11 | 1.64 | 6.928 | 7.069 | 6.928 | 253760 |
| 1736890020 | 6.936 | -0.03 | -0.44 | 6.946 | 7.06 | 6.908 | 51487 |
| 1736803620 | 6.967 | -0.05 | -0.73 | 7.017 | 7.021 | 6.868 | 146961 |
| 1736544420 | 7.018 | -0.03 | -0.48 | 7.035 | 7.063 | 6.943 | 182147 |
| 1736458020 | 7.052 | 0.1 | 1.47 | 7.003 | 7.057 | 6.936 | 39686 |
| 1736371620 | 6.95 | -0.03 | -0.37 | 7.015 | 7.059 | 6.923 | 49179 |
| 1736285220 | 6.976 | -0.01 | -0.14 | 6.997 | 7.04 | 6.955 | 83172 |
| 1736198820 | 6.986 | -0.08 | -1.09 | 7.094 | 7.149 | 6.936 | 149901 |
| 1735939620 | 7.063 | 0 | 0.01 | 7.026 | 7.086 | 6.998 | 72983 |
| 1735853220 | 7.062 | 0.17 | 2.42 | 6.901 | 7.062 | 6.84 | 69820 |
| 1735594020 | 6.895 | 0.06 | 0.86 | 6.84 | 6.905 | 6.829 | 75828 |
| 1735334820 | 6.836 | 0.05 | 0.78 | 6.804 | 6.86 | 6.739 | 109096 |
| 1734989220 | 6.783 | -0.02 | -0.25 | 6.821 | 6.844 | 6.767 | 35873 |
| 1734730020 | 6.8 | -0.01 | -0.09 | 6.748 | 6.838 | 6.73 | 178770 |
| 1734643620 | 6.806 | -0.03 | -0.40 | 6.826 | 6.851 | 6.748 | 62414 |
| 1734557220 | 6.833 | -0.12 | -1.78 | 6.985 | 6.985 | 6.811 | 47574 |
| 1734470820 | 6.957 | -0.08 | -1.16 | 6.996 | 7 | 6.9 | 41333 |
| 1734384420 | 7.039 | 0.12 | 1.76 | 6.936 | 7.047 | 6.901 | 75432 |
| 1734125220 | 6.917 | 0.02 | 0.23 | 6.91 | 6.95 | 6.892 | 58597 |
| 1734038820 | 6.901 | -0.06 | -0.80 | 6.95 | 6.95 | 6.901 | 47045 |
| 1733952420 | 6.957 | 0.02 | 0.29 | 6.95 | 6.997 | 6.917 | 51158 |
| 1733866020 | 6.937 | -0.04 | -0.62 | 6.926 | 6.948 | 6.89 | 76833 |
| 1733779620 | 6.98 | 0.02 | 0.23 | 7.011 | 7.079 | 6.909 | 75380 |
| 1733520420 | 6.964 | 0.02 | 0.35 | 6.984 | 7.061 | 6.964 | 56975 |
| 1733434020 | 6.94 | -0.02 | -0.32 | 6.961 | 7.05 | 6.93 | 112954 |
| 1733347620 | 6.962 | 0.04 | 0.51 | 6.928 | 6.962 | 6.9 | 99681 |
| 1733261220 | 6.927 | 0.07 | 1.02 | 6.857 | 6.953 | 6.85 | 128739 |
| 1733174820 | 6.857 | 0.02 | 0.26 | 6.875 | 6.935 | 6.769 | 144945 |
| 1732915620 | 6.839 | 0.05 | 0.74 | 6.775 | 6.839 | 6.749 | 29213 |
| 1732829220 | 6.789 | -0.01 | -0.19 | 6.832 | 6.832 | 6.719 | 57740 |
| 1732742820 | 6.802 | 0.11 | 1.60 | 6.691 | 6.802 | 6.639 | 39338 |
| 1732656420 | 6.695 | -0.05 | -0.71 | 6.8 | 6.81 | 6.6609999 | 71435 |
| 1732570020 | 6.743 | 0.02 | 0.25 | 6.741 | 6.786 | 6.716 | 52248 |
| 1732310820 | 6.726 | 0.12 | 1.77 | 6.618 | 6.755 | 6.588 | 74100 |
| 1732224420 | 6.609 | -0.06 | -0.83 | 6.65 | 6.65 | 6.531 | 88656 |
| 1732138020 | 6.664 | -0.06 | -0.88 | 6.703 | 6.757 | 6.558 | 98210 |
| 1732051620 | 6.723 | -0.04 | -0.62 | 6.795 | 6.795 | 6.5599999 | 111131 |
| 1731965220 | 6.765 | -0.01 | -0.09 | 6.796 | 6.842 | 6.66 | 140436 |
| 1731705960 | 6.771 | -0.02 | -0.22 | 6.757 | 6.799 | 6.717 | 39532 |
| 1731619560 | 6.786 | 0.13 | 1.91 | 6.615 | 6.786 | 6.611 | 60491 |
| 1731533160 | 6.659 | 0.03 | 0.45 | 6.601 | 6.683 | 6.562 | 100020 |
| 1731446820 | 6.6289999 | -0.13 | -1.92 | 6.699 | 6.718 | 6.564 | 116734 |
| 1731360420 | 6.759 | 0.06 | 0.87 | 6.81 | 6.865 | 6.713 | 84608 |
| 1731101220 | 6.7009999 | -0.02 | -0.27 | 6.703 | 6.726 | 6.66 | 70569 |
| 1731014760 | 6.719 | -0.16 | -2.38 | 6.901 | 6.979 | 6.631 | 160870 |
| 1730928360 | 6.883 | -0.11 | -1.54 | 7.04 | 7.06 | 6.755 | 185284 |
| 1730841960 | 6.991 | -0.03 | -0.41 | 7.036 | 7.149 | 6.991 | 30246 |
| 1730755560 | 7.02 | 0.04 | 0.56 | 6.998 | 7.057 | 6.991 | 28663 |
| 1730496360 | 6.981 | 0.02 | 0.29 | 6.952 | 7.042 | 6.952 | 17996 |
| 1730409960 | 6.961 | -0.15 | -2.15 | 7.06 | 7.06 | 6.938 | 49247 |
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
