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 | -2.979 | -26.7294751009 | 11.145 | 11.365 | 7.384 | 37280 | 8.23043972 | DE |
| 4 | -1.602 | -16.4004914005 | 9.768 | 11.365 | 7.384 | 11805 | 8.71207242 | DE |
| 12 | -1.078 | -11.661618347 | 9.244 | 11.365 | 7.384 | 7877 | 8.95417104 | DE |
| 26 | -0.984 | -10.7540983607 | 9.15 | 11.365 | 7.384 | 9232 | 8.6659621 | DE |
| 52 | -5.724 | -41.2095032397 | 13.89 | 16.45 | 7.384 | 6941 | 9.79523464 | DE |
| 156 | -15.764 | -65.8754701212 | 23.93 | 26.82 | 7.384 | 3232 | 11.56425056 | DE |
| 260 | -40.314 | -83.1559405941 | 48.48 | 48.48 | 7.384 | 2978 | 11.85620393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 8.108 | 0.46 | 5.96 | 7.758 | 8.188 | 7.678 | 25107 |
| 1741123620 | 7.652 | -0.8 | -9.44 | 8.458 | 8.458 | 7.384 | 89176 |
| 1741037220 | 8.4499999 | -0.22 | -2.54 | 8.858 | 8.944 | 8.356 | 37836 |
| 1740778020 | 8.67 | -1.95 | -18.36 | 10.59 | 10.595 | 8.46 | 51706 |
| 1740691620 | 10.619999 | -0.49 | -4.37 | 11.08 | 11.165 | 10.61 | 3176 |
| 1740605220 | 11.105 | 0.12 | 1.09 | 11.145 | 11.365 | 11.105 | 4508 |
| 1740518820 | 10.985 | 0 | 0.00 | 10.82 | 11.14 | 10.82 | 2046 |
| 1740432420 | 10.985 | 0.24 | 2.23 | 10.88 | 11.035 | 10.835 | 923 |
| 1740173220 | 10.745 | 0.13 | 1.18 | 10.645 | 10.84 | 10.6 | 655 |
| 1740086820 | 10.619999 | 0.04 | 0.43 | 10.61 | 10.79 | 10.61 | 2637 |
| 1740000420 | 10.574999 | -0.35 | -3.16 | 10.915 | 10.93 | 10.52 | 4447 |
| 1739914020 | 10.92 | -0.08 | -0.73 | 10.935 | 11.1 | 10.8 | 1701 |
| 1739827620 | 11 | -0.18 | -1.61 | 11.17 | 11.19 | 10.94 | 4525 |
| 1739568420 | 11.18 | 0.25 | 2.29 | 11.025 | 11.2 | 11.01 | 1368 |
| 1739482020 | 10.93 | 0.79 | 7.79 | 10.23 | 11.16 | 10.23 | 12060 |
| 1739395620 | 10.14 | -0.07 | -0.64 | 10.205 | 10.315 | 10.08 | 3982 |
| 1739309220 | 10.205 | 0.27 | 2.71 | 9.976 | 10.289999 | 9.804 | 1545 |
| 1739222820 | 9.936 | 0.12 | 1.18 | 9.714 | 10.039999 | 9.714 | 3930 |
| 1738963620 | 9.82 | -0.21 | -2.09 | 9.988 | 10.125 | 9.82 | 2541 |
| 1738877220 | 10.029999 | 0.24 | 2.43 | 9.83 | 10.08 | 9.826 | 2562 |
| 1738790820 | 9.792 | 0 | 0.00 | 9.768 | 9.792 | 9.622 | 4773 |
| 1738704420 | 9.792 | 0.63 | 6.90 | 9.052 | 9.792 | 9.052 | 1516 |
| 1738618020 | 9.16 | -0.91 | -8.99 | 9.9019999 | 9.9019999 | 8.8 | 13178 |
| 1738358820 | 10.065 | -0.38 | -3.64 | 10.285 | 10.404999 | 10.06 | 6193 |
| 1738272420 | 10.445 | 0.26 | 2.50 | 10.265 | 10.449999 | 10.265 | 893 |
| 1738186020 | 10.19 | 0.07 | 0.69 | 10.22 | 10.36 | 10.19 | 321 |
| 1738099620 | 10.119999 | -0.06 | -0.54 | 10.17 | 10.324999 | 10.1 | 2695 |
| 1738013220 | 10.175 | 0.08 | 0.74 | 10.035 | 10.355 | 9.992 | 11038 |
| 1737754020 | 10.1 | 0.66 | 6.99 | 9.4979999 | 10.41 | 9.4979999 | 24749 |
| 1737667620 | 9.44 | 0.05 | 0.58 | 9.44 | 9.582 | 9.346 | 2367 |
| 1737581220 | 9.3859999 | -0.17 | -1.76 | 9.516 | 9.516 | 9.314 | 545 |
| 1737494820 | 9.554 | -0.11 | -1.14 | 9.55 | 9.554 | 9.35 | 7550 |
| 1737408420 | 9.664 | 0.04 | 0.44 | 9.6679999 | 9.71 | 9.444 | 1315 |
| 1737149220 | 9.622 | 0.2 | 2.10 | 9.4339999 | 9.718 | 9.4339999 | 3121 |
| 1737062820 | 9.424 | -0.38 | -3.92 | 9.8699999 | 9.89 | 9.424 | 4486 |
| 1736976420 | 9.808 | 0.12 | 1.24 | 9.648 | 9.826 | 9.5779999 | 4422 |
| 1736890020 | 9.688 | 0.71 | 7.93 | 9.218 | 9.798 | 9.2159999 | 16040 |
| 1736803620 | 8.976 | 0.29 | 3.39 | 8.582 | 8.976 | 8.5 | 3283 |
| 1736544420 | 8.682 | 0.29 | 3.46 | 8.404 | 8.8279999 | 8.27 | 1510 |
| 1736458020 | 8.392 | -0.17 | -1.96 | 8.494 | 8.494 | 8.272 | 3102 |
| 1736371620 | 8.56 | -0.34 | -3.82 | 8.928 | 8.928 | 8.5299999 | 3500 |
| 1736285220 | 8.9 | 0.05 | 0.56 | 8.804 | 9 | 8.804 | 1919 |
| 1736198820 | 8.85 | 0.38 | 4.44 | 8.52 | 9.16 | 8.486 | 10431 |
| 1735939620 | 8.474 | -0.35 | -3.94 | 8.5239999 | 8.624 | 8.428 | 2191 |
| 1735853220 | 8.8219999 | 0.21 | 2.49 | 8.7739999 | 8.888 | 8.634 | 4084 |
| 1735594020 | 8.608 | -0.04 | -0.42 | 8.602 | 8.672 | 8.534 | 4445 |
| 1735334820 | 8.644 | 0.12 | 1.36 | 8.242 | 8.672 | 8.242 | 7393 |
| 1734989220 | 8.528 | 0.3 | 3.65 | 8.202 | 8.528 | 8.0399999 | 7718 |
| 1734730020 | 8.228 | -0.09 | -1.06 | 8.3119999 | 8.3119999 | 8.016 | 8740 |
| 1734643620 | 8.316 | -0.18 | -2.16 | 8.422 | 8.422 | 8.166 | 6250 |
| 1734557220 | 8.5 | 0.01 | 0.07 | 8.6 | 8.6199999 | 8.5 | 6642 |
| 1734470820 | 8.494 | -0.12 | -1.37 | 8.548 | 8.552 | 8.4819999 | 3398 |
| 1734384420 | 8.612 | -0.3 | -3.32 | 8.892 | 8.91 | 8.5299999 | 3099 |
| 1734125220 | 8.908 | -0.11 | -1.26 | 9.1039999 | 9.146 | 8.908 | 4180 |
| 1734038820 | 9.022 | -0.13 | -1.44 | 9.138 | 9.376 | 9.004 | 3193 |
| 1733952420 | 9.154 | -0.04 | -0.44 | 9.244 | 9.252 | 9.06 | 11641 |
| 1733866020 | 9.194 | 0.01 | 0.07 | 9.1999999 | 9.342 | 9.1519999 | 7199 |
| 1733779620 | 9.188 | 0.57 | 6.59 | 8.608 | 9.2739999 | 8.606 | 12139 |
| 1733520420 | 8.6199999 | 0.23 | 2.77 | 8.336 | 8.702 | 8.336 | 10639 |
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
