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 | 6.23052959502 | 6.42 | 6.83 | 6.29 | 6792 | 6.59393556 | DE |
| 4 | -4.09 | -37.4885426214 | 10.91 | 11.01 | 6.2 | 6710 | 8.89693643 | DE |
| 12 | -4.39 | -39.1614629795 | 11.21 | 11.585 | 6.2 | 4785 | 10.09673383 | DE |
| 26 | -18.92 | -73.5042735043 | 25.74 | 26.49 | 6.2 | 5010 | 11.05278933 | DE |
| 52 | -18.01 | -72.5332259364 | 24.83 | 30.2 | 6.2 | 3389 | 15.13630906 | DE |
| 156 | -15.97 | -70.0745941202 | 22.79 | 30.2 | 6.2 | 3501 | 18.68877075 | DE |
| 260 | -15.97 | -70.0745941202 | 22.79 | 30.2 | 6.2 | 3501 | 18.68877075 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 6.8 | 0.14 | 2.03 | 6.715 | 6.83 | 6.545 | 4930 |
| 1745353620 | 6.665 | -0.02 | -0.30 | 6.715 | 6.725 | 6.58 | 7800 |
| 1744921620 | 6.6849999 | 0.19 | 3.00 | 6.61 | 6.76 | 6.57 | 3861 |
| 1744835220 | 6.49 | -0.05 | -0.69 | 6.42 | 6.615 | 6.29 | 8716 |
| 1744748820 | 6.535 | -3.96 | -37.70 | 6.285 | 6.585 | 6.2 | 32867 |
| 1744662420 | 10.49 | -0.21 | -1.96 | 10.75 | 10.75 | 10.38 | 10889 |
| 1744403220 | 10.699999 | -0.05 | -0.47 | 10.72 | 10.78 | 10.35 | 8338 |
| 1744316820 | 10.75 | -0.05 | -0.46 | 10.75 | 10.88 | 10.26 | 3751 |
| 1744230420 | 10.8 | 1.13 | 11.69 | 9.84 | 11.01 | 9.69 | 7234 |
| 1744144020 | 9.67 | -0.31 | -3.06 | 10.24 | 10.289999 | 9.67 | 1297 |
| 1744057620 | 9.975 | -0.02 | -0.15 | 9.85 | 10.13 | 9.43 | 2344 |
| 1743798420 | 9.99 | -0.55 | -5.22 | 10.494999 | 10.585 | 9.99 | 3869 |
| 1743712020 | 10.539999 | -0.2 | -1.82 | 10.515 | 10.845 | 10.494999 | 6299 |
| 1743625620 | 10.735 | 0.05 | 0.47 | 10.705 | 10.795 | 10.619999 | 735 |
| 1743539220 | 10.685 | -0.07 | -0.60 | 10.71 | 10.81 | 10.6 | 665 |
| 1743452820 | 10.75 | 0.05 | 0.51 | 10.615 | 10.795 | 10.445 | 1497 |
| 1743197220 | 10.695 | -0.12 | -1.06 | 10.76 | 10.76 | 10.619999 | 9691 |
| 1743110820 | 10.81 | -0.01 | -0.05 | 10.85 | 10.86 | 10.68 | 3047 |
| 1743024420 | 10.815 | -0.12 | -1.05 | 10.91 | 10.94 | 10.8 | 10716 |
| 1742938020 | 10.93 | -0.06 | -0.55 | 10.905 | 11 | 10.905 | 2077 |
| 1742851620 | 10.99 | -0.04 | -0.32 | 11.085 | 11.195 | 10.88 | 8767 |
| 1742592420 | 11.025 | 0.08 | 0.73 | 10.95 | 11.045 | 10.87 | 5940 |
| 1742506020 | 10.945 | -0.1 | -0.91 | 11.04 | 11.04 | 10.855 | 5964 |
| 1742419620 | 11.045 | 0.06 | 0.55 | 10.995 | 11.055 | 10.86 | 16387 |
| 1742333220 | 10.985 | -0.07 | -0.63 | 11.04 | 11.065 | 10.97 | 641 |
| 1742246820 | 11.055 | -0.09 | -0.76 | 11.025 | 11.25 | 10.94 | 4582 |
| 1741987620 | 11.14 | -0.21 | -1.85 | 11.445 | 11.52 | 10.97 | 3971 |
| 1741901220 | 11.35 | -0.02 | -0.13 | 11.39 | 11.46 | 11.265 | 2420 |
| 1741814820 | 11.365 | -0.1 | -0.83 | 11.455 | 11.46 | 11.35 | 3089 |
| 1741728420 | 11.46 | 0.1 | 0.88 | 11.44 | 11.5 | 11.295 | 2511 |
| 1741642020 | 11.36 | 0.1 | 0.93 | 11.25 | 11.585 | 11.125 | 4409 |
| 1741382820 | 11.255 | 0.23 | 2.04 | 10.94 | 11.37 | 10.94 | 872 |
| 1741296420 | 11.03 | -0.19 | -1.69 | 11.255 | 11.255 | 11.03 | 241 |
| 1741210020 | 11.22 | -0.02 | -0.13 | 11.22 | 11.34 | 11.105 | 8220 |
| 1741123620 | 11.235 | 0.09 | 0.85 | 11.115 | 11.235 | 10.985 | 1220 |
| 1741037220 | 11.14 | 0.06 | 0.54 | 11.2 | 11.3 | 11.09 | 4125 |
| 1740778020 | 11.08 | -0.03 | -0.23 | 11.06 | 11.185 | 11.02 | 709 |
| 1740691620 | 11.105 | -0.18 | -1.60 | 11.225 | 11.24 | 11.105 | 867 |
| 1740605220 | 11.285 | 0.04 | 0.40 | 11.265 | 11.3 | 11.195 | 2732 |
| 1740518820 | 11.24 | 0.08 | 0.72 | 11.205 | 11.275 | 11.08 | 4679 |
| 1740432420 | 11.16 | 0.23 | 2.06 | 11.065 | 11.27 | 11.05 | 10524 |
| 1740173220 | 10.935 | -0.08 | -0.68 | 11.06 | 11.18 | 10.935 | 629 |
| 1740086820 | 11.01 | 0.11 | 0.96 | 10.92 | 11.04 | 10.845 | 5153 |
| 1740000420 | 10.905 | -0.14 | -1.22 | 11.035 | 11.045 | 10.805 | 7017 |
| 1739914020 | 11.04 | 0.14 | 1.28 | 10.945 | 11.04 | 10.85 | 5007 |
| 1739827620 | 10.9 | -0.18 | -1.58 | 11.075 | 11.115 | 10.9 | 933 |
| 1739568420 | 11.075 | 0.17 | 1.61 | 10.915 | 11.1 | 10.835 | 15498 |
| 1739482020 | 10.9 | -0.05 | -0.46 | 10.95 | 10.99 | 10.84 | 1278 |
| 1739395620 | 10.95 | -0.05 | -0.45 | 11.05 | 11.05 | 10.885 | 4257 |
| 1739309220 | 11 | 0.02 | 0.18 | 11.005 | 11.07 | 11 | 4818 |
| 1739222820 | 10.98 | 0.16 | 1.43 | 10.93 | 11.06 | 10.825 | 499 |
| 1738963620 | 10.825 | -0.04 | -0.37 | 10.875 | 10.9 | 10.715 | 5819 |
| 1738877220 | 10.865 | -0.21 | -1.85 | 11.095 | 11.095 | 10.755 | 1278 |
| 1738790820 | 11.07 | 0.15 | 1.33 | 10.88 | 11.07 | 10.875 | 393 |
| 1738704420 | 10.925 | -0.14 | -1.27 | 10.95 | 10.99 | 10.83 | 267 |
| 1738618020 | 11.065 | -0.07 | -0.58 | 10.855 | 11.115 | 10.855 | 2303 |
| 1738358820 | 11.13 | -0.33 | -2.88 | 11.41 | 11.43 | 11.07 | 2161 |
| 1738272420 | 11.46 | 0.33 | 2.92 | 11.12 | 11.46 | 11.07 | 2327 |
| 1738186020 | 11.135 | -0.08 | -0.67 | 11.21 | 11.21 | 11.04 | 260 |
| 1738099620 | 11.21 | 0.24 | 2.14 | 11.015 | 11.21 | 10.975 | 1659 |
| 1738013220 | 10.975 | -0.04 | -0.36 | 11.02 | 11.25 | 10.94 | 2131 |
| 1737754020 | 11.015 | -0.45 | -3.88 | 11.485 | 11.485 | 11.005 | 5024 |
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
