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 | 0.3000001 | 3.65853784949 | 8.1999999 | 8.9499999 | 8.15 | 1774 | 8.71102903 | DE |
| 4 | -0.8 | -8.60215053763 | 9.3 | 9.4 | 7.5 | 1703 | 8.34342992 | DE |
| 12 | 0.35 | 4.29447852761 | 8.15 | 9.4 | 6.9 | 1996 | 8.23255143 | DE |
| 26 | 0.3000001 | 3.65853784949 | 8.1999999 | 9.4 | 6.75 | 1397 | 8.17266199 | DE |
| 52 | -2.1 | -19.8113207547 | 10.6 | 11.5 | 6.75 | 965 | 8.45573587 | DE |
| 156 | -5.5 | -39.2857142857 | 14 | 15.2 | 6.75 | 809 | 8.68012222 | DE |
| 260 | -5.5 | -39.2857142857 | 14 | 15.2 | 6.75 | 809 | 8.68012222 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 150 |
| 1739482020 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5 | 8.4 | 600 |
| 1739395620 | 8.4 | -0.55 | -6.15 | 8.9 | 8.9 | 8.4 | 250 |
| 1739309220 | 8.9499999 | 0.2 | 2.29 | 8.8 | 8.9499999 | 8.8 | 4045 |
| 1739222820 | 8.75 | 0.25 | 2.94 | 8.25 | 8.75 | 8.25 | 308 |
| 1738963620 | 8.5 | 0.35 | 4.29 | 8.1999999 | 8.5 | 8.15 | 3669 |
| 1738877220 | 8.15 | 0 | 0.00 | 8 | 8.35 | 7.95 | 3420 |
| 1738790820 | 8.15 | 0.2 | 2.52 | 8.05 | 8.15 | 8.05 | 450 |
| 1738704420 | 7.95 | 0.3 | 3.92 | 7.5 | 7.95 | 7.5 | 6274 |
| 1738618020 | 7.65 | -0.15 | -1.92 | 7.7 | 7.85 | 7.6 | 2241 |
| 1738358820 | 7.8 | -0.15 | -1.89 | 8.05 | 8.05 | 7.7 | 536 |
| 1738272420 | 7.95 | 0 | 0.00 | 7.95 | 8.15 | 7.95 | 1225 |
| 1738186020 | 7.95 | 0 | 0.00 | 8 | 8 | 7.95 | 1500 |
| 1738099620 | 7.95 | -0.1 | -1.24 | 8 | 8 | 7.95 | 679 |
| 1738013220 | 8.05 | -0.35 | -4.17 | 8.3 | 8.4499999 | 8.05 | 776 |
| 1737754020 | 8.4 | -0.45 | -5.08 | 8.4499999 | 8.4499999 | 8.35 | 2114 |
| 1737667620 | 8.85 | -0.1 | -1.12 | 8.9 | 8.9 | 8.65 | 456 |
| 1737581220 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.65 | 1020 |
| 1737494820 | 8.85 | 0 | 0.00 | 9.35 | 9.35 | 8.85 | 3240 |
| 1737408420 | 8.85 | -0.35 | -3.80 | 9.15 | 9.15 | 8.85 | 903 |
| 1737149220 | 9.1999999 | 0.1 | 1.10 | 9.3 | 9.4 | 9.1999999 | 350 |
| 1737062820 | 9.1 | 0 | 0.00 | 8.9499999 | 9.1 | 8.9499999 | 2044 |
| 1736976420 | 9.1 | 0.4 | 4.60 | 8.85 | 9.1 | 8.85 | 1748 |
| 1736890020 | 8.6999999 | 0.3 | 3.57 | 8.65 | 8.8 | 8.6 | 1068 |
| 1736803620 | 8.4 | 0.05 | 0.60 | 8.3 | 8.4 | 8.3 | 1560 |
| 1736544420 | 8.35 | -0.1 | -1.18 | 8.3 | 8.35 | 8.3 | 568 |
| 1736458020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1736371620 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 1000 |
| 1736285220 | 8.35 | 0.05 | 0.60 | 8.4 | 8.4 | 8.15 | 1605 |
| 1736198820 | 8.3 | -0.05 | -0.60 | 8.4499999 | 8.5 | 8.3 | 3801 |
| 1735939620 | 8.35 | 0 | 0.00 | 8.4499999 | 8.5 | 8.15 | 14726 |
| 1735853220 | 8.35 | 0.9 | 12.08 | 8.1999999 | 8.4 | 8 | 14735 |
| 1735594020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1735334820 | 7.45 | 0.2 | 2.76 | 7.6 | 7.6 | 7.45 | 234 |
| 1734989220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734730020 | 7.25 | 0.25 | 3.57 | 7.2 | 7.25 | 7.2 | 19 |
| 1734643620 | 7 | 0 | 0.00 | 7.15 | 7.15 | 7 | 2571 |
| 1734557220 | 7 | 0.05 | 0.72 | 7.25 | 7.25 | 7 | 58 |
| 1734470820 | 6.95 | -0.45 | -6.08 | 6.9 | 6.95 | 6.9 | 811 |
| 1734384420 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 71 |
| 1734125220 | 7.35 | -0.1 | -1.34 | 7.45 | 7.45 | 7.35 | 3435 |
| 1734038820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733952420 | 7.45 | 0 | 0.00 | 7.6 | 7.6 | 7.45 | 1022 |
| 1733866020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733779620 | 7.45 | 0.2 | 2.76 | 7.25 | 7.45 | 7.25 | 2739 |
| 1733520420 | 7.25 | -0.4 | -5.23 | 7.25 | 7.25 | 7.25 | 45 |
| 1733434020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733347620 | 7.65 | -0.2 | -2.55 | 8 | 8 | 7.65 | 1377 |
| 1733261220 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 230 |
| 1733174820 | 7.95 | -0.05 | -0.63 | 8.1 | 8.1 | 7.95 | 2841 |
| 1732915620 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 250 |
| 1732829220 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 20 |
| 1732742820 | 8 | 0 | 0.00 | 8.05 | 8.1999999 | 8 | 481 |
| 1732656420 | 8 | -0.4 | -4.76 | 8.15 | 8.3 | 8 | 930 |
| 1732570020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 630 |
| 1732310820 | 8.4 | 0.75 | 9.80 | 8.15 | 8.4 | 8 | 3121 |
| 1732224420 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1732138020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 150 |
| 1732051620 | 7.65 | -0.15 | -1.92 | 7.65 | 7.65 | 7.65 | 809 |
| 1731965220 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.8 | 130 |
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
