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 | -0.6299999 | -6.30125931488 | 9.9979999 | 9.9979999 | 9.3379999 | 1429 | 9.92521025 | DE |
| 4 | 0.47 | 5.28208586199 | 8.898 | 10.695 | 8.82 | 994 | 10.02897066 | DE |
| 12 | 0.708 | 8.17551963048 | 8.66 | 10.75 | 8.378 | 1030 | 9.65516404 | DE |
| 26 | -4.527 | -32.5800647715 | 13.895 | 14.03 | 7.7 | 1900 | 9.49496822 | DE |
| 52 | -6.032 | -39.1688311688 | 15.4 | 16.735 | 7.7 | 1504 | 11.37087177 | DE |
| 156 | -8.047 | -46.2072925639 | 17.415 | 19 | 7.7 | 1279 | 11.63351803 | DE |
| 260 | -8.047 | -46.2072925639 | 17.415 | 19 | 7.7 | 1279 | 11.63351803 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 9.3379999 | -0.41 | -4.19 | 9.574 | 9.736 | 9.3379999 | 1354 |
| 1737667620 | 9.746 | 0.04 | 0.37 | 9.746 | 9.746 | 9.746 | 2 |
| 1737581220 | 9.71 | -0.14 | -1.42 | 9.71 | 9.71 | 9.71 | 130 |
| 1737494820 | 9.85 | -0.11 | -1.10 | 9.84 | 9.85 | 9.73 | 1831 |
| 1737408420 | 9.96 | 0.1 | 1.01 | 9.882 | 9.96 | 9.602 | 5039 |
| 1737149220 | 9.86 | -0.16 | -1.60 | 9.9979999 | 9.9979999 | 9.86 | 142 |
| 1737062820 | 10.02 | -0.22 | -2.20 | 10.145 | 10.145 | 10.015 | 78 |
| 1736976420 | 10.244999 | 0.02 | 0.20 | 10.335 | 10.335 | 10.025 | 743 |
| 1736890020 | 10.225 | -0.22 | -2.11 | 10.385 | 10.385 | 10.225 | 1477 |
| 1736803620 | 10.445 | -0.19 | -1.74 | 10.5 | 10.5 | 10.445 | 838 |
| 1736544420 | 10.63 | 0.29 | 2.80 | 10.57 | 10.63 | 10.57 | 270 |
| 1736458020 | 10.34 | -0.19 | -1.76 | 10.24 | 10.34 | 10.24 | 438 |
| 1736371620 | 10.525 | 0.03 | 0.24 | 10.654999 | 10.654999 | 10.525 | 366 |
| 1736285220 | 10.5 | 0.32 | 3.19 | 10.335 | 10.695 | 10.335 | 1299 |
| 1736198820 | 10.175 | 0.04 | 0.39 | 10.13 | 10.465 | 10.08 | 1580 |
| 1735939620 | 10.135 | 0 | 0.00 | 10.11 | 10.135 | 10.05 | 153 |
| 1735853220 | 10.135 | 1.11 | 12.24 | 9.86 | 10.135 | 9.784 | 2037 |
| 1735594020 | 9.0299999 | 0.16 | 1.76 | 8.9499999 | 9.086 | 8.9499999 | 501 |
| 1735334820 | 8.874 | -0.1 | -1.09 | 8.898 | 8.898 | 8.82 | 962 |
| 1734989220 | 8.972 | 0 | 0.02 | 9.076 | 9.076 | 8.878 | 246 |
| 1734730020 | 8.97 | 0.23 | 2.58 | 8.92 | 8.97 | 8.92 | 468 |
| 1734643620 | 8.744 | -0.22 | -2.50 | 8.744 | 8.744 | 8.744 | 450 |
| 1734557220 | 8.968 | -0.08 | -0.84 | 9.044 | 9.044 | 8.968 | 272 |
| 1734470820 | 9.044 | 0.03 | 0.38 | 8.964 | 9.044 | 8.826 | 631 |
| 1734384420 | 9.01 | -0.14 | -1.53 | 9.218 | 9.276 | 8.914 | 1688 |
| 1734125220 | 9.15 | 0.33 | 3.74 | 9.164 | 9.1999999 | 9.0299999 | 1011 |
| 1734038820 | 8.82 | 0.01 | 0.07 | 8.9 | 8.9 | 8.814 | 405 |
| 1733952420 | 8.814 | -0.87 | -8.98 | 9.808 | 9.808 | 8.814 | 3129 |
| 1733866020 | 9.6839999 | 0.08 | 0.85 | 9.658 | 9.736 | 9.6 | 730 |
| 1733779620 | 9.602 | -0.57 | -5.63 | 9.86 | 9.9819999 | 9.602 | 3627 |
| 1733520420 | 10.175 | -0.11 | -1.07 | 10.365 | 10.365 | 10.164999 | 343 |
| 1733434020 | 10.285 | 0.23 | 2.24 | 10.285 | 10.285 | 10.285 | 18 |
| 1733347620 | 10.06 | -0.23 | -2.19 | 10.375 | 10.449999 | 10 | 1465 |
| 1733261220 | 10.285 | 0.02 | 0.15 | 10.27 | 10.375 | 10.27 | 176 |
| 1733174820 | 10.27 | 0.11 | 1.03 | 10.27 | 10.27 | 10.27 | 3 |
| 1732915620 | 10.164999 | 0.16 | 1.65 | 10.164999 | 10.164999 | 10.164999 | 150 |
| 1732829220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1732742820 | 10 | 0.03 | 0.32 | 9.98 | 10.005 | 9.926 | 590 |
| 1732656420 | 9.968 | -0.14 | -1.36 | 10 | 10.15 | 9.92 | 3727 |
| 1732570020 | 10.105 | -0.07 | -0.69 | 10.4 | 10.4 | 10.055 | 619 |
| 1732310820 | 10.175 | -0.2 | -1.93 | 10.27 | 10.27 | 10.175 | 386 |
| 1732224420 | 10.375 | 0.23 | 2.32 | 10.27 | 10.75 | 10.27 | 2144 |
| 1732138020 | 10.14 | -0.03 | -0.29 | 10.27 | 10.27 | 10.14 | 125 |
| 1732051620 | 10.17 | -0.1 | -0.93 | 10.205 | 10.26 | 10.154999 | 182 |
| 1731965220 | 10.265 | 0.19 | 1.89 | 10.185 | 10.44 | 9.9819999 | 1207 |
| 1731705960 | 10.074999 | 0.25 | 2.53 | 9.85 | 10.074999 | 9.75 | 327 |
| 1731619560 | 9.826 | 0.28 | 2.89 | 9.648 | 9.866 | 9.648 | 1068 |
| 1731533160 | 9.55 | 0.01 | 0.15 | 9.6 | 9.6 | 9.55 | 92 |
| 1731446820 | 9.536 | 0.1 | 1.06 | 9.366 | 9.536 | 9.256 | 1481 |
| 1731360420 | 9.436 | -0.04 | -0.46 | 9.4979999 | 9.4979999 | 9.3 | 1225 |
| 1731101220 | 9.48 | -0.05 | -0.52 | 9.6 | 9.6 | 9.432 | 2705 |
| 1731014760 | 9.5299999 | 0.55 | 6.15 | 9.408 | 9.616 | 9.2959999 | 2088 |
| 1730928360 | 8.978 | 0.27 | 3.08 | 8.912 | 9.164 | 8.91 | 547 |
| 1730841960 | 8.71 | 0.1 | 1.11 | 8.628 | 8.818 | 8.628 | 2146 |
| 1730755560 | 8.614 | 0.11 | 1.27 | 8.67 | 8.798 | 8.592 | 1159 |
| 1730496360 | 8.506 | 0.07 | 0.78 | 8.66 | 8.66 | 8.378 | 1089 |
| 1730409960 | 8.44 | -0.01 | -0.07 | 8.44 | 8.44 | 8.44 | 30 |
| 1730323560 | 8.446 | 0.03 | 0.38 | 8.388 | 8.446 | 8.388 | 1160 |
| 1730237160 | 8.414 | -0.14 | -1.59 | 8.576 | 8.576 | 8.414 | 970 |
| 1730150760 | 8.55 | -0.2 | -2.26 | 8.544 | 8.55 | 8.212 | 1701 |
| 1729887960 | 8.7479999 | 0 | 0.00 | 8.7479999 | 8.7479999 | 8.7479999 | 0 |
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
