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 | 0.75 | 8.65051903114 | 8.67 | 9.4149999 | 8.4 | 22 | 8.55636364 | DE |
| 4 | -0.68 | -6.73267326733 | 10.1 | 10.1 | 7.645 | 640 | 8.57574425 | DE |
| 12 | -1.63 | -14.7511312217 | 11.05 | 11.33 | 7.645 | 422 | 9.47149139 | DE |
| 26 | 0.27 | 2.95081967213 | 9.15 | 11.33 | 7.645 | 538 | 9.4836824 | DE |
| 52 | -2.58 | -21.5 | 12 | 12.08 | 7.645 | 529 | 9.40019789 | DE |
| 156 | -6.639999 | -41.3449527612 | 16.059999 | 16.64 | 7.645 | 578 | 10.51972256 | DE |
| 260 | -6.639999 | -41.3449527612 | 16.059999 | 16.64 | 7.645 | 578 | 10.51972256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 9.4149999 | 0.94 | 11.16 | 8.86 | 9.4149999 | 8.86 | 499 |
| 1745353620 | 8.47 | -0.21 | -2.36 | 8.68 | 8.685 | 8.47 | 6 |
| 1744921620 | 8.675 | 0.28 | 3.27 | 8.67 | 8.675 | 8.6549999 | 36 |
| 1744835220 | 8.4 | -0.38 | -4.33 | 8.67 | 8.67 | 8.4 | 24 |
| 1744748820 | 8.7799999 | 0.2 | 2.33 | 8.615 | 8.7799999 | 8.615 | 404 |
| 1744662420 | 8.58 | -0.26 | -2.94 | 8.88 | 8.88 | 8.58 | 17 |
| 1744403220 | 8.84 | 0.4 | 4.80 | 8.57 | 8.84 | 8.57 | 11 |
| 1744316820 | 8.435 | -0.33 | -3.71 | 8.7899999 | 9 | 8.435 | 2476 |
| 1744230420 | 8.76 | 0.48 | 5.73 | 8.1649999 | 8.76 | 8.125 | 147 |
| 1744144020 | 8.285 | 0.13 | 1.59 | 8.57 | 8.59 | 8.285 | 391 |
| 1744057620 | 8.1549999 | -0.09 | -1.03 | 7.98 | 8.1549999 | 7.645 | 1562 |
| 1743798420 | 8.24 | -0.4 | -4.57 | 8.6 | 8.6199999 | 8.17 | 1268 |
| 1743712020 | 8.635 | -0.38 | -4.16 | 8.885 | 8.975 | 8.635 | 2846 |
| 1743625620 | 9.01 | -0.21 | -2.28 | 9.215 | 9.215 | 8.975 | 19 |
| 1743539220 | 9.22 | 0.08 | 0.88 | 9.22 | 9.22 | 9.22 | 12 |
| 1743452820 | 9.14 | -0.12 | -1.30 | 9.0299999 | 9.14 | 9.0299999 | 13 |
| 1743197220 | 9.26 | -0.15 | -1.54 | 9.39 | 9.4049999 | 9.26 | 413 |
| 1743110820 | 9.4049999 | -0.63 | -6.32 | 9.86 | 9.86 | 9.4049999 | 676 |
| 1743024420 | 10.039999 | -0.24 | -2.33 | 10.1 | 10.1 | 10.039999 | 563 |
| 1742938020 | 10.279999 | 0.17 | 1.68 | 10.22 | 10.279999 | 10.22 | 49 |
| 1742851620 | 10.11 | 0.13 | 1.30 | 10.02 | 10.11 | 9.965 | 55 |
| 1742592420 | 9.98 | -0.27 | -2.63 | 10.119999 | 10.119999 | 9.98 | 1230 |
| 1742506020 | 10.25 | 0.18 | 1.79 | 10.25 | 10.25 | 10.25 | 1 |
| 1742419620 | 10.07 | -0.33 | -3.17 | 9.86 | 10.07 | 9.86 | 499 |
| 1742333220 | 10.4 | 0.11 | 1.07 | 10.4 | 10.4 | 10.4 | 10 |
| 1742246820 | 10.289999 | -0.12 | -1.15 | 10.3 | 10.43 | 10.289999 | 46 |
| 1741987620 | 10.41 | 0.14 | 1.36 | 10.3 | 10.41 | 10.3 | 195 |
| 1741901220 | 10.27 | -0.33 | -3.11 | 10.27 | 10.27 | 10.27 | 1 |
| 1741814820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1741728420 | 10.6 | 0.19 | 1.83 | 10.6 | 10.6 | 10.6 | 20 |
| 1741642020 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1741382820 | 10.41 | -0.07 | -0.67 | 10.55 | 10.55 | 10.41 | 12 |
| 1741296420 | 10.48 | 0.29 | 2.85 | 10.52 | 10.52 | 10.48 | 100 |
| 1741210020 | 10.19 | 0.42 | 4.35 | 10.09 | 10.19 | 10.09 | 77 |
| 1741123620 | 9.765 | -0.79 | -7.44 | 10.41 | 10.41 | 9.6999999 | 730 |
| 1741037220 | 10.55 | 0.26 | 2.53 | 10.41 | 10.59 | 10.41 | 18 |
| 1740778020 | 10.289999 | -0.48 | -4.46 | 10.3 | 10.3 | 10.289999 | 476 |
| 1740691620 | 10.77 | -0.15 | -1.37 | 10.77 | 10.77 | 10.77 | 2 |
| 1740605220 | 10.92 | 0.01 | 0.09 | 10.92 | 10.92 | 10.92 | 150 |
| 1740518820 | 10.91 | -0.4 | -3.54 | 11.14 | 11.14 | 10.91 | 2748 |
| 1740432420 | 11.31 | 0.46 | 4.24 | 10.9 | 11.33 | 10.9 | 31 |
| 1740173220 | 10.85 | 0.36 | 3.43 | 11.11 | 11.15 | 10.85 | 179 |
| 1740086820 | 10.49 | -0.03 | -0.29 | 10.6 | 10.8 | 10.3 | 1338 |
| 1740000420 | 10.52 | -0.54 | -4.88 | 10.64 | 10.64 | 10.52 | 104 |
| 1739914020 | 11.06 | 0.09 | 0.82 | 10.98 | 11.14 | 10.98 | 14 |
| 1739827620 | 10.97 | -0.03 | -0.27 | 10.92 | 10.97 | 10.92 | 21 |
| 1739568420 | 11 | -0.02 | -0.18 | 10.92 | 11 | 10.92 | 1016 |
| 1739482020 | 11.02 | 0.7 | 6.78 | 11.03 | 11.03 | 11.02 | 69 |
| 1739395620 | 10.32 | 0.18 | 1.78 | 10.32 | 10.32 | 10.32 | 3 |
| 1739309220 | 10.14 | -0.21 | -2.03 | 10.14 | 10.14 | 10.14 | 204 |
| 1739222820 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1738963620 | 10.35 | -0.19 | -1.80 | 10.5 | 10.55 | 10.35 | 125 |
| 1738877220 | 10.539999 | 0.05 | 0.48 | 10.289999 | 10.55 | 10.289999 | 327 |
| 1738790820 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1738704420 | 10.49 | 0.33 | 3.25 | 10.39 | 10.49 | 10.39 | 81 |
| 1738618020 | 10.16 | -0.78 | -7.13 | 10.65 | 10.65 | 10.039999 | 698 |
| 1738358820 | 10.94 | -0.08 | -0.73 | 10.99 | 10.99 | 10.9 | 4 |
| 1738272420 | 11.02 | 0.15 | 1.38 | 11.05 | 11.05 | 11.02 | 8 |
| 1738186020 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1738099620 | 10.87 | 0.05 | 0.46 | 10.79 | 10.87 | 10.74 | 478 |
| 1738013220 | 10.82 | -0.17 | -1.55 | 11 | 11 | 10.74 | 5 |
| 1737754020 | 10.99 | 0.18 | 1.67 | 10.74 | 11 | 10.74 | 291 |
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
