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 | 0.636 | 8.01815431165 | 7.932 | 8.8059999 | 7.758 | 1473 | 7.97398045 | DE |
| 4 | 0.72 | 9.17431192661 | 7.848 | 8.8059999 | 7.512 | 2816 | 7.78510629 | DE |
| 12 | 1.756 | 25.7780387551 | 6.812 | 8.8059999 | 6.45 | 4011 | 7.48448267 | DE |
| 26 | 1.97 | 29.8575325856 | 6.598 | 8.8059999 | 5.536 | 3440 | 6.96548118 | DE |
| 52 | 2.478 | 40.6896551724 | 6.09 | 8.8059999 | 5.536 | 3689 | 6.99101324 | DE |
| 156 | 3.163 | 58.5198889917 | 5.405 | 8.8059999 | 4.32 | 3448 | 6.44773496 | DE |
| 260 | 2.333 | 37.4178027265 | 6.235 | 8.8059999 | 4.32 | 3100 | 6.43744506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 8.198 | 0.24 | 2.99 | 8.084 | 8.204 | 8.02 | 1357 |
| 1739395620 | 7.96 | 0.06 | 0.79 | 7.862 | 8.004 | 7.796 | 3707 |
| 1739309220 | 7.898 | 0.04 | 0.48 | 7.898 | 7.898 | 7.758 | 302 |
| 1739222820 | 7.86 | 0 | 0.03 | 7.898 | 8.0079999 | 7.782 | 1311 |
| 1738963620 | 7.858 | 0 | 0.05 | 7.932 | 7.932 | 7.764 | 688 |
| 1738877220 | 7.854 | 0.01 | 0.10 | 7.998 | 7.998 | 7.852 | 795 |
| 1738790820 | 7.846 | 0.04 | 0.54 | 7.796 | 7.848 | 7.648 | 840 |
| 1738704420 | 7.804 | 0.08 | 1.06 | 7.834 | 7.984 | 7.804 | 3459 |
| 1738618020 | 7.722 | 0.05 | 0.65 | 7.892 | 7.892 | 7.676 | 1396 |
| 1738358820 | 7.672 | -0.17 | -2.17 | 7.842 | 7.842 | 7.672 | 3137 |
| 1738272420 | 7.842 | 0.17 | 2.22 | 7.842 | 7.842 | 7.672 | 693 |
| 1738186020 | 7.672 | -0.04 | -0.52 | 7.778 | 7.842 | 7.622 | 5032 |
| 1738099620 | 7.712 | -0.1 | -1.23 | 7.604 | 7.78 | 7.604 | 796 |
| 1738013220 | 7.808 | 0.11 | 1.43 | 7.848 | 7.914 | 7.732 | 2492 |
| 1737754020 | 7.698 | 0.1 | 1.29 | 7.57 | 7.786 | 7.57 | 5211 |
| 1737667620 | 7.6 | -0.04 | -0.50 | 7.584 | 7.73 | 7.57 | 882 |
| 1737581220 | 7.638 | -0.18 | -2.35 | 7.704 | 7.704 | 7.512 | 1098 |
| 1737494820 | 7.822 | 0.05 | 0.62 | 7.76 | 7.834 | 7.674 | 1068 |
| 1737408420 | 7.774 | -0.17 | -2.19 | 7.804 | 7.998 | 7.752 | 19780 |
| 1737149220 | 7.948 | 0.18 | 2.32 | 7.848 | 7.952 | 7.694 | 2274 |
| 1737062820 | 7.768 | 0.4 | 5.37 | 7.54 | 7.812 | 7.54 | 15299 |
| 1736976420 | 7.372 | -0.13 | -1.71 | 7.458 | 7.498 | 7.32 | 2353 |
| 1736890020 | 7.5 | -0.41 | -5.23 | 7.576 | 7.632 | 7.44 | 1422 |
| 1736803620 | 7.914 | 0.63 | 8.71 | 7.652 | 7.914 | 7.65 | 5502 |
| 1736544420 | 7.28 | -0.32 | -4.24 | 7.594 | 7.6 | 7.28 | 4824 |
| 1736458020 | 7.602 | -0.16 | -2.01 | 7.478 | 7.608 | 7.47 | 39 |
| 1736371620 | 7.758 | 0.16 | 2.08 | 7.766 | 7.77 | 7.628 | 553 |
| 1736285220 | 7.6 | 0.05 | 0.69 | 7.524 | 7.78 | 7.524 | 1390 |
| 1736198820 | 7.548 | -0.03 | -0.37 | 7.624 | 7.626 | 7.424 | 3983 |
| 1735939620 | 7.576 | -0.26 | -3.27 | 7.69 | 7.728 | 7.554 | 1876 |
| 1735853220 | 7.832 | -0.07 | -0.84 | 7.85 | 7.916 | 7.704 | 3844 |
| 1735594020 | 7.898 | 0.15 | 1.94 | 7.776 | 7.918 | 7.776 | 2478 |
| 1735334820 | 7.748 | -0.25 | -3.15 | 7.852 | 7.852 | 7.64 | 2261 |
| 1734989220 | 8 | 0.39 | 5.12 | 7.898 | 8 | 7.832 | 8700 |
| 1734730020 | 7.61 | -0.42 | -5.23 | 7.894 | 7.894 | 7.52 | 2793 |
| 1734643620 | 8.0299999 | -0.02 | -0.25 | 8.032 | 8.146 | 7.892 | 3316 |
| 1734557220 | 8.05 | 0.22 | 2.78 | 7.968 | 8.0559999 | 7.89 | 2225 |
| 1734470820 | 7.832 | 0.23 | 3.08 | 7.86 | 7.87 | 7.704 | 3719 |
| 1734384420 | 7.598 | -0 | -0.03 | 7.694 | 7.694 | 7.472 | 1108 |
| 1734125220 | 7.6 | -0.07 | -0.89 | 7.694 | 7.832 | 7.512 | 2756 |
| 1734038820 | 7.668 | -0.1 | -1.26 | 7.842 | 7.858 | 7.668 | 2248 |
| 1733952420 | 7.766 | 0.19 | 2.53 | 7.788 | 7.788 | 7.614 | 4469 |
| 1733866020 | 7.574 | 0.03 | 0.34 | 7.722 | 7.758 | 7.574 | 1950 |
| 1733779620 | 7.548 | 0.12 | 1.64 | 7.34 | 8 | 7.252 | 17217 |
| 1733520420 | 7.426 | 0.36 | 5.04 | 7.418 | 7.518 | 7.288 | 8723 |
| 1733434020 | 7.07 | 0.2 | 2.94 | 7 | 7.214 | 6.99 | 15645 |
| 1733347620 | 6.868 | -0.13 | -1.86 | 6.998 | 6.998 | 6.868 | 2726 |
| 1733261220 | 6.998 | 0.07 | 0.95 | 7.08 | 7.08 | 6.9 | 9536 |
| 1733174820 | 6.932 | 0.41 | 6.35 | 6.85 | 6.976 | 6.792 | 2090 |
| 1732915620 | 6.518 | -0.06 | -0.97 | 6.5439999 | 6.55 | 6.45 | 5543 |
| 1732829220 | 6.582 | -0.11 | -1.61 | 6.564 | 6.582 | 6.506 | 1796 |
| 1732742820 | 6.69 | -0.11 | -1.59 | 6.846 | 6.846 | 6.6 | 14155 |
| 1732656420 | 6.798 | 0.18 | 2.66 | 6.662 | 6.798 | 6.652 | 3750 |
| 1732570020 | 6.622 | -0.22 | -3.22 | 6.642 | 6.662 | 6.508 | 3771 |
| 1732310820 | 6.842 | -0.04 | -0.52 | 6.812 | 6.844 | 6.73 | 246 |
| 1732224420 | 6.878 | 0.03 | 0.47 | 6.908 | 6.924 | 6.806 | 1327 |
| 1732138020 | 6.846 | 0.18 | 2.67 | 6.702 | 6.856 | 6.672 | 2233 |
| 1732051620 | 6.668 | 0.1 | 1.52 | 6.66 | 6.828 | 6.66 | 2451 |
| 1731965220 | 6.5679999 | -0.08 | -1.20 | 6.724 | 6.724 | 6.5679999 | 1180 |
| 1731705960 | 6.648 | -0.02 | -0.36 | 6.758 | 6.758 | 6.642 | 92 |
| 1731619560 | 6.672 | 0.05 | 0.72 | 6.572 | 6.71 | 6.572 | 3444 |
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
