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 | 0.292 | 4.05442932519 | 7.202 | 7.754 | 7.124 | 826 | 7.25123086 | DE |
| 4 | -0.276 | -3.55212355212 | 7.77 | 7.892 | 7.028 | 481 | 7.39071245 | DE |
| 12 | 0.228 | 3.13790255987 | 7.266 | 9.172 | 6.828 | 1430 | 7.67000429 | DE |
| 26 | -1.338 | -15.1494565217 | 8.832 | 10.8 | 6.47 | 1915 | 8.12432609 | DE |
| 52 | -2.346 | -23.8414634146 | 9.84 | 11.1 | 6.47 | 2125 | 8.57622242 | DE |
| 156 | -5.766 | -43.4841628959 | 13.26 | 13.84 | 5.53 | 2324 | 9.2167369 | DE |
| 260 | -5.766 | -43.4841628959 | 13.26 | 13.84 | 5.53 | 2324 | 9.2167369 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.484 | -0.27 | -3.48 | 7.486 | 7.524 | 7.484 | 2205 |
| 1783628700 | 7.754 | 0.63 | 8.84 | 7.364 | 7.754 | 7.364 | 267 |
| 1783542300 | 7.124 | -0.08 | -1.11 | 7.124 | 7.124 | 7.124 | 401 |
| 1783455900 | 7.204 | -0.02 | -0.22 | 7.412 | 7.412 | 7.204 | 54 |
| 1783369500 | 7.22 | -0.13 | -1.82 | 7.202 | 7.22 | 7.146 | 2583 |
| 1783110300 | 7.354 | 0 | 0.00 | 7.354 | 7.354 | 7.354 | 0 |
| 1783023900 | 7.354 | -0.06 | -0.81 | 7.354 | 7.354 | 7.354 | 112 |
| 1782937500 | 7.414 | 0.09 | 1.28 | 7.522 | 7.522 | 7.414 | 148 |
| 1782851100 | 7.32 | 0.19 | 2.61 | 7.32 | 7.32 | 7.32 | 1688 |
| 1782764700 | 7.134 | -0.21 | -2.91 | 7.19 | 7.194 | 7.028 | 280 |
| 1782505500 | 7.348 | 0 | 0.00 | 7.348 | 7.348 | 7.348 | 0 |
| 1782419100 | 7.348 | 0.01 | 0.08 | 7.484 | 7.484 | 7.34 | 427 |
| 1782332700 | 7.342 | -0.01 | -0.11 | 7.294 | 7.414 | 7.294 | 440 |
| 1782246300 | 7.35 | -0.34 | -4.42 | 7.352 | 7.352 | 7.35 | 265 |
| 1782159900 | 7.69 | -0.02 | -0.21 | 7.754 | 7.754 | 7.688 | 233 |
| 1781900700 | 7.706 | -0.04 | -0.46 | 7.71 | 7.71 | 7.706 | 199 |
| 1781814300 | 7.742 | -0.04 | -0.54 | 7.732 | 7.742 | 7.732 | 416 |
| 1781727900 | 7.784 | 0.17 | 2.29 | 7.688 | 7.784 | 7.688 | 443 |
| 1781641500 | 7.61 | -0.23 | -2.93 | 7.614 | 7.664 | 7.61 | 228 |
| 1781555100 | 7.84 | 0.07 | 0.90 | 7.892 | 7.892 | 7.782 | 345 |
| 1781295900 | 7.77 | 0.16 | 2.13 | 7.77 | 7.77 | 7.77 | 120 |
| 1781209500 | 7.608 | 0.17 | 2.26 | 7.366 | 7.608 | 7.366 | 855 |
| 1781123100 | 7.44 | 0.09 | 1.22 | 7.424 | 7.52 | 7.35 | 7008 |
| 1781036700 | 7.35 | -0.35 | -4.55 | 7.762 | 7.762 | 7.35 | 2137 |
| 1780950300 | 7.7 | -0.09 | -1.10 | 7.616 | 7.896 | 7.616 | 2473 |
| 1780691100 | 7.786 | -0.6 | -7.20 | 8.1839999 | 8.1839999 | 7.786 | 221 |
| 1780604700 | 8.39 | -0.26 | -2.96 | 8.266 | 8.39 | 8.266 | 1539 |
| 1780518300 | 8.646 | -0.32 | -3.59 | 8.71 | 8.71 | 8.646 | 600 |
| 1780431900 | 8.968 | -0.2 | -2.22 | 9.064 | 9.064 | 8.968 | 47 |
| 1780345500 | 9.172 | 0.1 | 1.12 | 9.172 | 9.172 | 8.894 | 3053 |
| 1780086300 | 9.07 | 0.32 | 3.68 | 8.85 | 9.15 | 8.85 | 2533 |
| 1779999900 | 8.7479999 | 0.47 | 5.65 | 8.428 | 8.7479999 | 8.428 | 477 |
| 1779913500 | 8.2799999 | -0.6 | -6.76 | 8.332 | 8.594 | 8.2799999 | 3179 |
| 1779827100 | 8.88 | 1.17 | 15.20 | 7.77 | 8.88 | 7.768 | 4955 |
| 1779740700 | 7.708 | -0.05 | -0.62 | 7.77 | 7.77 | 7.708 | 1470 |
| 1779481500 | 7.756 | 0.46 | 6.33 | 7.444 | 7.76 | 7.444 | 2785 |
| 1779395100 | 7.294 | 0.35 | 5.04 | 7.116 | 7.336 | 7.116 | 1297 |
| 1779308700 | 6.944 | 0.1 | 1.40 | 6.944 | 6.944 | 6.944 | 64 |
| 1779222300 | 6.848 | -0.21 | -2.98 | 7.01 | 7.01 | 6.828 | 766 |
| 1779135900 | 7.058 | -0.42 | -5.64 | 7.294 | 7.294 | 7.058 | 3250 |
| 1778876700 | 7.48 | 0.08 | 1.05 | 7.512 | 7.512 | 7.358 | 947 |
| 1778790300 | 7.402 | 0.04 | 0.54 | 7.402 | 7.402 | 7.402 | 500 |
| 1778703900 | 7.362 | 0.07 | 1.02 | 7.31 | 7.47 | 7.31 | 2201 |
| 1778617500 | 7.288 | 0.08 | 1.17 | 7.276 | 7.322 | 7.162 | 593 |
| 1778531100 | 7.204 | 0.06 | 0.81 | 7.192 | 7.204 | 7.178 | 103 |
| 1778271900 | 7.146 | 0.15 | 2.11 | 7.016 | 7.268 | 7.01 | 5168 |
| 1778185500 | 6.998 | -0.82 | -10.51 | 7.924 | 7.97 | 6.98 | 3708 |
| 1778099100 | 7.82 | 0.18 | 2.36 | 7.64 | 7.9 | 7.64 | 1067 |
| 1778012700 | 7.64 | 0.11 | 1.51 | 7.452 | 7.64 | 7.452 | 202 |
| 1777926300 | 7.526 | -0.07 | -0.97 | 7.572 | 7.684 | 7.526 | 506 |
| 1777580700 | 7.6 | 0.31 | 4.25 | 7.194 | 7.834 | 7.194 | 1740 |
| 1777494300 | 7.29 | 0.01 | 0.16 | 7.29 | 7.29 | 7.29 | 50 |
| 1777407900 | 7.278 | -0.11 | -1.44 | 7.278 | 7.278 | 7.278 | 50 |
| 1777321500 | 7.384 | 0.2 | 2.81 | 7.256 | 7.384 | 7.256 | 2015 |
| 1777062300 | 7.182 | -0.17 | -2.26 | 7.252 | 7.388 | 7.182 | 3128 |
| 1776975900 | 7.348 | -0.15 | -2.03 | 7.442 | 7.442 | 7.348 | 575 |
| 1776889500 | 7.5 | 0.08 | 1.13 | 7.498 | 7.562 | 7.404 | 871 |
| 1776803100 | 7.416 | -0.08 | -1.04 | 7.606 | 7.606 | 7.404 | 581 |
| 1776716700 | 7.494 | -0.02 | -0.21 | 7.322 | 7.5 | 7.322 | 3576 |
| 1776457500 | 7.51 | 0.2 | 2.79 | 7.266 | 7.54 | 7.266 | 6593 |
| 1776371100 | 7.306 | 0.21 | 2.99 | 7.202 | 7.306 | 7.2 | 542 |
| 1776284700 | 7.094 | -0.07 | -1.00 | 7.22 | 7.22 | 7.094 | 1195 |
| 1776198300 | 7.166 | -0.11 | -1.51 | 7.316 | 7.354 | 7.166 | 2149 |
| 1776111900 | 7.276 | 0.19 | 2.62 | 7.03 | 7.276 | 7.03 | 1877 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
