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 | -1.3999999 | -14.0703508952 | 9.9499999 | 9.9499999 | 8.5 | 284 | 9.42992953 | DE |
| 4 | -0.3 | -3.38983050847 | 8.85 | 10.4 | 8.5 | 570 | 9.31067874 | DE |
| 12 | -0.7 | -7.56756756757 | 9.25 | 15.6 | 8.5 | 1064 | 10.63354022 | DE |
| 26 | 5.49 | 179.411764706 | 3.06 | 15.6 | 2.8 | 3648 | 7.34041769 | DE |
| 52 | 6.05 | 242 | 2.5 | 15.6 | 2.3199999 | 3131 | 7.11825847 | DE |
| 156 | 5.95 | 228.846153846 | 2.6 | 15.6 | 2.2599999 | 3063 | 7.11807264 | DE |
| 260 | 5.95 | 228.846153846 | 2.6 | 15.6 | 2.2599999 | 3063 | 7.11807264 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 8.6 | -0.05 | -0.58 | 8.6999999 | 8.6999999 | 8.6 | 7 |
| 1734730020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1734643620 | 8.65 | -0.2 | -2.26 | 8.9499999 | 8.9499999 | 8.5 | 107 |
| 1734557220 | 8.85 | -0.25 | -2.75 | 8.85 | 8.85 | 8.85 | 15 |
| 1734470820 | 9.1 | -0.85 | -8.54 | 9.15 | 9.15 | 9.1 | 512 |
| 1734384420 | 9.9499999 | 0.15 | 1.53 | 9.9499999 | 9.9499999 | 9.9499999 | 502 |
| 1734125220 | 9.8 | 0.8 | 8.89 | 9.85 | 10.4 | 9.8 | 1409 |
| 1734038820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733952420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733866020 | 9 | 0.2 | 2.27 | 8.85 | 9 | 8.85 | 877 |
| 1733779620 | 8.8 | -0.25 | -2.76 | 9.15 | 9.15 | 8.8 | 52 |
| 1733520420 | 9.05 | -0.6 | -6.22 | 9.05 | 9.05 | 9.05 | 10 |
| 1733434020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733347620 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733261220 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733174820 | 9.65 | 0.45 | 4.89 | 9.1999999 | 9.65 | 9.1999999 | 943 |
| 1732915620 | 9.1999999 | 0.1 | 1.10 | 9.25 | 9.25 | 9.1999999 | 760 |
| 1732829220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732742820 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1732656420 | 9.1 | 0.25 | 2.82 | 9.1 | 9.1 | 9.1 | 2 |
| 1732570020 | 8.85 | -1.25 | -12.38 | 8.85 | 8.85 | 8.85 | 1647 |
| 1732310820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732224420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732138020 | 10.1 | 0.95 | 10.38 | 10.1 | 10.1 | 10.1 | 150 |
| 1732051620 | 9.15 | -0.2 | -2.14 | 9.05 | 9.15 | 9.05 | 529 |
| 1731965220 | 9.35 | -0.65 | -6.50 | 9.4 | 9.4 | 9.35 | 397 |
| 1731705960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731619560 | 10 | 0.6 | 6.38 | 9.25 | 10 | 9.25 | 173 |
| 1731533160 | 9.4 | 0.15 | 1.62 | 9.6999999 | 9.8 | 8.75 | 16188 |
| 1731446820 | 9.25 | -5.65 | -37.92 | 14.9 | 15.6 | 9.25 | 3655 |
| 1731360420 | 14.9 | 1.1 | 7.97 | 14.9 | 15 | 14.7 | 4253 |
| 1731101220 | 13.8 | 1.5 | 12.20 | 13.6 | 13.8 | 13.6 | 332 |
| 1731014760 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 175 |
| 1730928360 | 12.2 | 0.9 | 7.96 | 11.9 | 12.2 | 11.9 | 745 |
| 1730841960 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 100 |
| 1730755560 | 11.4 | -1.4 | -10.94 | 12.5 | 12.5 | 11.4 | 1256 |
| 1730496360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730409960 | 12.8 | -1.1 | -7.91 | 12.8 | 12.8 | 12.8 | 250 |
| 1730323560 | 13.9 | 0.5 | 3.73 | 13.9 | 13.9 | 13.9 | 62 |
| 1730237160 | 13.4 | 0.1 | 0.75 | 13.4 | 13.4 | 13.4 | 15 |
| 1730150760 | 13.3 | 0 | 0.00 | 13.6 | 13.6 | 12.9 | 2055 |
| 1729888020 | 13.3 | 0.4 | 3.10 | 13.1 | 13.5 | 12.9 | 707 |
| 1729801560 | 12.9 | 1.2 | 10.26 | 12.4 | 13.4 | 12.4 | 841 |
| 1729715160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 90 |
| 1729628760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729542360 | 11.7 | -0.2 | -1.68 | 11.9 | 11.9 | 11.7 | 735 |
| 1729283160 | 11.9 | 1.1 | 10.19 | 11.6 | 11.9 | 11.6 | 329 |
| 1729196760 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 46 |
| 1729110360 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 1000 |
| 1729023960 | 10.699999 | -0.4 | -3.60 | 10.9 | 10.9 | 10.699999 | 340 |
| 1728937620 | 11.1 | 0.1 | 0.91 | 12 | 12.3 | 11.1 | 3456 |
| 1728678360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728591960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728505560 | 11 | 0.3 | 2.80 | 11.3 | 11.3 | 11 | 300 |
| 1728419160 | 10.699999 | -0.3 | -2.73 | 10.699999 | 10.699999 | 10.699999 | 279 |
| 1728332760 | 11 | -0.4 | -3.51 | 11.5 | 11.5 | 10.8 | 561 |
| 1728073560 | 11.4 | 0.8 | 7.55 | 11.1 | 11.9 | 10.8 | 736 |
| 1727987220 | 10.6 | 0.4 | 3.92 | 10.6 | 10.6 | 10.6 | 10 |
| 1727900820 | 10.199999 | 0.95 | 10.27 | 10.199999 | 10.199999 | 10.199999 | 91 |
| 1727814420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1727728020 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 110 |
| 1727468760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727382360 | 9 | 0.55 | 6.51 | 9 | 9 | 9 | 50 |
| 1727295960 | 8.4499999 | -1.65 | -16.34 | 8.4499999 | 8.4499999 | 8.4499999 | 75 |
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
