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 | -0.4 | -4.97203231821 | 8.045 | 8.14 | 7.485 | 8396 | 7.81356521 | DE |
| 4 | -0.26 | -3.28905755851 | 7.905 | 8.66 | 7.46 | 8234 | 7.95219667 | DE |
| 12 | 0.33 | 4.51127819549 | 7.315 | 9.535 | 7.205 | 14628 | 8.32420565 | DE |
| 26 | 1.01 | 15.2223059533 | 6.635 | 9.535 | 5.945 | 13831 | 7.59232885 | DE |
| 52 | 1.001 | 15.0662251656 | 6.644 | 9.535 | 5.1559999 | 17675 | 6.93087765 | DE |
| 156 | 0.785 | 11.443148688 | 6.86 | 9.535 | 5.1559999 | 15593 | 6.86945397 | DE |
| 260 | 0.785 | 11.443148688 | 6.86 | 9.535 | 5.1559999 | 15593 | 6.86945397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 7.775 | 0.03 | 0.32 | 7.625 | 7.78 | 7.485 | 11991 |
| 1734643620 | 7.75 | -0.01 | -0.13 | 7.965 | 7.965 | 7.62 | 4068 |
| 1734557220 | 7.76 | -0.11 | -1.40 | 7.88 | 7.97 | 7.76 | 15095 |
| 1734470820 | 7.87 | -0.17 | -2.11 | 8.025 | 8.07 | 7.815 | 5425 |
| 1734384420 | 8.0399999 | 0.05 | 0.63 | 8.045 | 8.14 | 7.985 | 5403 |
| 1734125220 | 7.99 | -0.36 | -4.31 | 8.2799999 | 8.2799999 | 7.99 | 3748 |
| 1734038820 | 8.35 | -0.3 | -3.41 | 8.64 | 8.66 | 8.185 | 4415 |
| 1733952420 | 8.645 | 0.35 | 4.22 | 8.3 | 8.66 | 8.3 | 14606 |
| 1733866020 | 8.295 | -0.05 | -0.54 | 8.445 | 8.445 | 8.16 | 6009 |
| 1733779620 | 8.34 | 0.49 | 6.24 | 8.005 | 8.4 | 7.995 | 13695 |
| 1733520420 | 7.85 | -0.23 | -2.85 | 8.1 | 8.115 | 7.85 | 5189 |
| 1733434020 | 8.08 | -0.04 | -0.43 | 8.07 | 8.1199999 | 8.045 | 2305 |
| 1733347620 | 8.115 | -0.06 | -0.73 | 8.08 | 8.195 | 7.995 | 8656 |
| 1733261220 | 8.175 | 0.25 | 3.15 | 7.845 | 8.185 | 7.845 | 3846 |
| 1733174820 | 7.925 | 0.01 | 0.13 | 7.795 | 7.925 | 7.74 | 5562 |
| 1732915620 | 7.915 | 0.29 | 3.80 | 7.825 | 7.94 | 7.71 | 4098 |
| 1732829220 | 7.625 | -0.05 | -0.59 | 7.67 | 7.775 | 7.605 | 3589 |
| 1732742820 | 7.67 | -0.04 | -0.52 | 7.705 | 7.775 | 7.6 | 5346 |
| 1732656420 | 7.71 | 0.07 | 0.85 | 7.595 | 7.75 | 7.595 | 2712 |
| 1732570020 | 7.645 | -0.29 | -3.59 | 7.905 | 7.905 | 7.46 | 38916 |
| 1732310820 | 7.93 | 0.09 | 1.15 | 7.885 | 8.065 | 7.885 | 9350 |
| 1732224420 | 7.84 | -0.18 | -2.18 | 8.02 | 8.08 | 7.83 | 9698 |
| 1732138020 | 8.015 | -0.12 | -1.41 | 8.08 | 8.08 | 7.875 | 3522 |
| 1732051620 | 8.13 | 0.14 | 1.75 | 8.02 | 8.16 | 7.91 | 21450 |
| 1731965220 | 7.99 | 0.17 | 2.17 | 7.84 | 8.05 | 7.84 | 59159 |
| 1731705960 | 7.82 | 0.15 | 1.89 | 7.69 | 7.905 | 7.575 | 6114 |
| 1731619560 | 7.675 | 0.07 | 0.92 | 7.535 | 7.685 | 7.405 | 8585 |
| 1731533160 | 7.605 | -0.07 | -0.85 | 7.63 | 7.875 | 7.535 | 9584 |
| 1731446820 | 7.67 | -0.45 | -5.54 | 8.045 | 8.045 | 7.505 | 25969 |
| 1731360420 | 8.1199999 | -0.27 | -3.22 | 8.31 | 8.7899999 | 8.02 | 14284 |
| 1731101220 | 8.39 | -0.21 | -2.44 | 8.6549999 | 8.6549999 | 8.39 | 6512 |
| 1731014760 | 8.6 | 0.04 | 0.41 | 8.5 | 8.74 | 8.4499999 | 5817 |
| 1730928360 | 8.565 | -0.14 | -1.61 | 8.635 | 8.69 | 8.26 | 17865 |
| 1730841960 | 8.705 | 0.07 | 0.81 | 8.6549999 | 8.875 | 8.65 | 11447 |
| 1730755560 | 8.635 | -0.07 | -0.75 | 8.645 | 8.77 | 8.615 | 18181 |
| 1730496360 | 8.6999999 | 0.09 | 1.05 | 8.73 | 9 | 8.6999999 | 17475 |
| 1730409960 | 8.61 | -0.4 | -4.39 | 9.07 | 9.07 | 8.5299999 | 31671 |
| 1730323560 | 9.005 | -0.13 | -1.37 | 9.225 | 9.46 | 9.005 | 22872 |
| 1730237160 | 9.13 | -0.04 | -0.44 | 9.07 | 9.435 | 8.985 | 21453 |
| 1730150760 | 9.17 | 0.15 | 1.66 | 9.16 | 9.25 | 8.96 | 8318 |
| 1729888020 | 9.02 | -0.32 | -3.37 | 9.3 | 9.32 | 8.895 | 17838 |
| 1729801560 | 9.335 | -0.06 | -0.59 | 9.395 | 9.535 | 9.19 | 16870 |
| 1729715160 | 9.39 | 0.09 | 0.97 | 9.375 | 9.4949999 | 9.085 | 37501 |
| 1729628760 | 9.3 | 0.2 | 2.20 | 8.985 | 9.4949999 | 8.985 | 43662 |
| 1729542360 | 9.1 | 0.6 | 7.06 | 8.785 | 9.2449999 | 8.6999999 | 47103 |
| 1729283160 | 8.5 | 0.19 | 2.22 | 8.345 | 8.755 | 8.2799999 | 48286 |
| 1729196760 | 8.315 | 0.21 | 2.53 | 8.015 | 8.315 | 7.975 | 11683 |
| 1729110360 | 8.11 | 0.22 | 2.72 | 7.925 | 8.15 | 7.925 | 8283 |
| 1729023960 | 7.895 | 0.05 | 0.64 | 7.895 | 7.895 | 7.76 | 10445 |
| 1728937620 | 7.845 | -0.17 | -2.06 | 7.96 | 8.05 | 7.845 | 9439 |
| 1728678360 | 8.01 | 0.27 | 3.49 | 7.68 | 8.05 | 7.68 | 23691 |
| 1728591960 | 7.74 | 0.09 | 1.11 | 7.67 | 7.76 | 7.575 | 22716 |
| 1728505560 | 7.655 | 0.41 | 5.59 | 7.25 | 7.66 | 7.205 | 12581 |
| 1728419160 | 7.25 | -0.35 | -4.54 | 7.48 | 7.48 | 7.23 | 10956 |
| 1728332760 | 7.595 | -0.17 | -2.13 | 7.755 | 7.755 | 7.445 | 7970 |
| 1728073560 | 7.76 | 0.18 | 2.31 | 7.665 | 7.76 | 7.555 | 14769 |
| 1727987220 | 7.585 | -0.03 | -0.39 | 7.51 | 7.64 | 7.51 | 2255 |
| 1727900820 | 7.615 | 0.08 | 0.99 | 7.56 | 7.665 | 7.475 | 8426 |
| 1727814420 | 7.54 | 0.2 | 2.65 | 7.29 | 7.62 | 7.29 | 17455 |
| 1727728020 | 7.345 | 0.04 | 0.62 | 7.315 | 7.54 | 7.295 | 11779 |
| 1727468760 | 7.3 | -0.36 | -4.70 | 7.505 | 7.63 | 7.29 | 55909 |
| 1727382360 | 7.66 | 0.27 | 3.65 | 7.5 | 7.79 | 7.495 | 15977 |
| 1727295960 | 7.39 | -0.01 | -0.07 | 7.305 | 7.495 | 7.305 | 19095 |
| 1727209560 | 7.395 | 0.32 | 4.60 | 7.19 | 7.395 | 7.18 | 73821 |
| 1727123160 | 7.07 | -0.03 | -0.42 | 7.12 | 7.26 | 7.005 | 50184 |
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
