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 | 0.888 | 10.7793153678 | 8.238 | 9.5 | 7.8 | 2782 | 7.93092847 | DE |
| 4 | -0.128 | -1.38318564945 | 9.254 | 9.5 | 7.8 | 2003 | 8.37203737 | DE |
| 12 | 0.302 | 3.42248413418 | 8.824 | 10.5 | 7.8 | 2695 | 8.65398261 | DE |
| 26 | 1.456 | 18.9830508475 | 7.67 | 10.5 | 6.642 | 2632 | 8.17135456 | DE |
| 52 | -1.756 | -16.1367395699 | 10.882 | 12.748 | 6.642 | 2066 | 8.7485565 | DE |
| 156 | -5.624 | -38.1288135593 | 14.75 | 15.216 | 6.642 | 1412 | 10.43852985 | DE |
| 260 | 1.717 | 23.1745174787 | 7.409 | 21.5 | 4.3145 | 1033 | 10.93622634 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 9.348 | 1.55 | 19.85 | 8.108 | 9.5 | 8.108 | 5943 |
| 1739482020 | 7.8 | -0.1 | -1.22 | 7.89 | 8.1 | 7.8 | 5967 |
| 1739395620 | 7.896 | -0.01 | -0.18 | 8.032 | 8.032 | 7.85 | 2690 |
| 1739309220 | 7.91 | -0.18 | -2.18 | 7.91 | 7.91 | 7.91 | 60 |
| 1739222820 | 8.086 | -0.11 | -1.39 | 8.0779999 | 8.236 | 8.042 | 4571 |
| 1738963620 | 8.1999999 | -0.17 | -2.05 | 8.238 | 8.298 | 8.1999999 | 623 |
| 1738877220 | 8.372 | 0 | 0.00 | 8.372 | 8.372 | 8.372 | 0 |
| 1738790820 | 8.372 | 0.02 | 0.22 | 8.372 | 8.372 | 8.372 | 6 |
| 1738704420 | 8.3539999 | -0.01 | -0.10 | 8.548 | 8.548 | 8.282 | 2025 |
| 1738618020 | 8.362 | -0.17 | -2.02 | 8.44 | 8.44 | 8.1 | 3145 |
| 1738358820 | 8.534 | -0.15 | -1.75 | 8.984 | 8.984 | 8.534 | 520 |
| 1738272420 | 8.686 | 0 | 0.00 | 8.686 | 8.686 | 8.686 | 0 |
| 1738186020 | 8.686 | -0.03 | -0.39 | 8.686 | 8.686 | 8.686 | 1000 |
| 1738099620 | 8.72 | 0.08 | 0.93 | 8.65 | 8.746 | 8.65 | 5969 |
| 1738013220 | 8.64 | -0.31 | -3.44 | 8.826 | 8.85 | 8.614 | 2937 |
| 1737754020 | 8.948 | 0.16 | 1.80 | 8.948 | 8.948 | 8.948 | 125 |
| 1737667620 | 8.7899999 | 0.14 | 1.60 | 8.7899999 | 8.7899999 | 8.7899999 | 100 |
| 1737581220 | 8.6519999 | -0.25 | -2.79 | 8.8119999 | 8.814 | 8.6519999 | 4201 |
| 1737494820 | 8.9 | -0.25 | -2.75 | 9.05 | 9.098 | 8.9 | 88 |
| 1737408420 | 9.1519999 | -0.1 | -1.10 | 9.192 | 9.192 | 9.004 | 1775 |
| 1737149220 | 9.254 | 0.09 | 0.96 | 9.254 | 9.254 | 9.254 | 251 |
| 1737062820 | 9.166 | 0.13 | 1.39 | 9.05 | 9.166 | 9.05 | 800 |
| 1736976420 | 9.0399999 | 0.29 | 3.34 | 8.68 | 9.068 | 8.68 | 8429 |
| 1736890020 | 8.7479999 | 0.12 | 1.37 | 8.772 | 8.772 | 8.7479999 | 3469 |
| 1736803620 | 8.63 | 0.25 | 2.93 | 8.576 | 8.6359999 | 8.506 | 7524 |
| 1736544420 | 8.384 | 0.01 | 0.10 | 8.362 | 8.398 | 8.362 | 4033 |
| 1736458020 | 8.376 | -0.05 | -0.57 | 8.5399999 | 8.5399999 | 8.3699999 | 1520 |
| 1736371620 | 8.424 | -0.1 | -1.13 | 8.672 | 8.746 | 8.25 | 30568 |
| 1736285220 | 8.52 | 0.2 | 2.40 | 8.3859999 | 8.522 | 8.3859999 | 5364 |
| 1736198820 | 8.32 | -0.1 | -1.19 | 8.5399999 | 8.67 | 8.32 | 2861 |
| 1735939620 | 8.42 | -0.13 | -1.52 | 8.42 | 8.42 | 8.42 | 125 |
| 1735853220 | 8.55 | 0.01 | 0.12 | 8.55 | 8.55 | 8.55 | 120 |
| 1735594020 | 8.5399999 | 0.07 | 0.87 | 8.554 | 8.554 | 8.374 | 1040 |
| 1735334820 | 8.4659999 | 0.31 | 3.75 | 8.444 | 8.6 | 8.444 | 141 |
| 1734989220 | 8.16 | -0.22 | -2.67 | 8.364 | 8.366 | 8.1359999 | 1379 |
| 1734730020 | 8.384 | 0.17 | 2.12 | 8.302 | 8.384 | 8.126 | 7223 |
| 1734643620 | 8.21 | -0.59 | -6.73 | 8.672 | 8.862 | 8.21 | 8030 |
| 1734557220 | 8.802 | 0.05 | 0.53 | 8.754 | 8.952 | 8.754 | 923 |
| 1734470820 | 8.756 | -0.42 | -4.54 | 9.0879999 | 9.0879999 | 8.756 | 1831 |
| 1734384420 | 9.172 | -0.32 | -3.41 | 9.454 | 9.454 | 9.172 | 402 |
| 1734125220 | 9.496 | -0.24 | -2.45 | 9.718 | 9.718 | 9.4659999 | 744 |
| 1734038820 | 9.734 | 0.08 | 0.87 | 9.6999999 | 9.734 | 9.698 | 2402 |
| 1733952420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 25 |
| 1733866020 | 9.65 | -0.13 | -1.33 | 9.75 | 9.75 | 9.65 | 238 |
| 1733779620 | 9.7799999 | 0.11 | 1.18 | 9.712 | 9.98 | 9.51 | 2118 |
| 1733520420 | 9.666 | -0.06 | -0.66 | 9.518 | 9.666 | 9.424 | 1460 |
| 1733434020 | 9.73 | -0.5 | -4.89 | 10.17 | 10.17 | 9.73 | 705 |
| 1733347620 | 10.23 | -0.27 | -2.57 | 10.345 | 10.345 | 10.09 | 362 |
| 1733261220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733174820 | 10.5 | 0.24 | 2.39 | 10.175 | 10.5 | 10.175 | 2717 |
| 1732915620 | 10.255 | 0.08 | 0.74 | 10.16 | 10.255 | 10.16 | 1070 |
| 1732829220 | 10.18 | 0.18 | 1.80 | 10.175 | 10.18 | 9.9819999 | 1441 |
| 1732742820 | 10 | 0.36 | 3.71 | 9.67 | 10 | 9.67 | 1120 |
| 1732656420 | 9.642 | -0.02 | -0.23 | 9.542 | 9.642 | 9.4499999 | 761 |
| 1732570020 | 9.664 | 0.25 | 2.70 | 9.224 | 9.664 | 9.224 | 755 |
| 1732310820 | 9.41 | 0.81 | 9.42 | 8.824 | 9.41 | 8.824 | 2380 |
| 1732224420 | 8.6 | 0.15 | 1.82 | 8.526 | 8.6 | 8.526 | 962 |
| 1732138020 | 8.446 | -0.13 | -1.56 | 8.568 | 8.736 | 8.446 | 815 |
| 1732051620 | 8.58 | -0.27 | -3.05 | 8.766 | 8.766 | 8.58 | 502 |
| 1731965220 | 8.85 | 0.05 | 0.59 | 8.678 | 8.88 | 8.678 | 478 |
| 1731705960 | 8.798 | -0.1 | -1.15 | 8.7579999 | 8.974 | 8.7579999 | 2157 |
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
