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 | -0.05 | -0.564971751412 | 8.85 | 8.9 | 8.55 | 707 | 8.79685286 | DE |
| 4 | 0.25 | 2.92397660819 | 8.55 | 8.9499999 | 8.25 | 1317 | 8.69573897 | DE |
| 12 | 0.5 | 6.02409638554 | 8.3 | 8.9499999 | 7.25 | 949 | 8.28732516 | DE |
| 26 | 0.45 | 5.38922155689 | 8.35 | 9.25 | 7.25 | 723 | 8.46084625 | DE |
| 52 | -1.6 | -15.3846153846 | 10.4 | 10.4 | 7.25 | 680 | 8.42929259 | DE |
| 156 | 0.9 | 11.3924050633 | 7.9 | 10.5 | 7.25 | 662 | 8.6648388 | DE |
| 260 | 0.9 | 11.3924050633 | 7.9 | 10.5 | 7.25 | 662 | 8.6648388 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 8.55 | -0.3 | -3.39 | 8.55 | 8.55 | 8.55 | 1 |
| 1740432420 | 8.85 | 0.15 | 1.72 | 8.9 | 8.9 | 8.65 | 1451 |
| 1740173220 | 8.6999999 | -0.15 | -1.69 | 8.6999999 | 8.6999999 | 8.6999999 | 1000 |
| 1740086820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1740000420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 376 |
| 1739914020 | 8.85 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.85 | 1147 |
| 1739827620 | 8.85 | -0.1 | -1.12 | 8.85 | 8.85 | 8.85 | 1018 |
| 1739568420 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 1500 |
| 1739482020 | 8.85 | 0.05 | 0.57 | 8.6 | 8.85 | 8.6 | 844 |
| 1739395620 | 8.8 | 0.15 | 1.73 | 8.8 | 8.8 | 8.8 | 5940 |
| 1739309220 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 1204 |
| 1739222820 | 8.6 | 0.1 | 1.18 | 8.35 | 8.6 | 8.35 | 841 |
| 1738963620 | 8.5 | 0.05 | 0.59 | 8.6 | 8.6 | 8.5 | 1382 |
| 1738877220 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 160 |
| 1738790820 | 8.35 | -0.25 | -2.91 | 8.4 | 8.5 | 8.25 | 2890 |
| 1738704420 | 8.6 | -0.05 | -0.58 | 8.4 | 8.6 | 8.4 | 1552 |
| 1738618020 | 8.65 | 0.1 | 1.17 | 8.65 | 8.65 | 8.65 | 2 |
| 1738358820 | 8.55 | 0.2 | 2.40 | 8.55 | 8.55 | 8.55 | 1081 |
| 1738272420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1738186020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1738099620 | 8.35 | -0.1 | -1.18 | 8.3 | 8.4 | 8.3 | 739 |
| 1738013220 | 8.4499999 | 0.65 | 8.33 | 8.3 | 8.4499999 | 8.3 | 323 |
| 1737754020 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737667620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737581220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737494820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737408420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737149220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737062820 | 7.8 | 0 | 0.00 | 7.75 | 7.9 | 7.75 | 1409 |
| 1736976420 | 7.8 | 0.3 | 4.00 | 7.8 | 7.8 | 7.8 | 126 |
| 1736890020 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 120 |
| 1736803620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1736544420 | 7.55 | -0.15 | -1.95 | 7.55 | 7.55 | 7.55 | 58 |
| 1736458020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736371620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736285220 | 7.7 | 0.3 | 4.05 | 7.55 | 7.7 | 7.3 | 128 |
| 1736198820 | 7.4 | 0.1 | 1.37 | 7.6 | 7.6 | 7.4 | 3885 |
| 1735939620 | 7.3 | -0.15 | -2.01 | 7.3 | 7.55 | 7.3 | 175 |
| 1735853220 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.25 | 171 |
| 1735594020 | 7.4 | 0.1 | 1.37 | 7.4 | 7.4 | 7.4 | 110 |
| 1735334820 | 7.3 | -0.1 | -1.35 | 7.45 | 7.45 | 7.3 | 1924 |
| 1734989220 | 7.4 | -0.35 | -4.52 | 7.55 | 7.55 | 7.4 | 478 |
| 1734730020 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 360 |
| 1734643620 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 10 |
| 1734557220 | 7.55 | -0.15 | -1.95 | 7.8 | 7.8 | 7.55 | 570 |
| 1734470820 | 7.7 | 0.05 | 0.65 | 7.45 | 7.75 | 7.45 | 270 |
| 1734384420 | 7.65 | -0.15 | -1.92 | 7.9 | 7.9 | 7.65 | 409 |
| 1734125220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 25 |
| 1734038820 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733952420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733866020 | 7.8 | -0.2 | -2.50 | 8.05 | 8.05 | 7.8 | 62 |
| 1733779620 | 8 | -0.05 | -0.62 | 8.15 | 8.1999999 | 7.95 | 262 |
| 1733520420 | 8.05 | 0 | 0.00 | 8.15 | 8.15 | 8.05 | 752 |
| 1733434020 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1733347620 | 8.05 | 0.1 | 1.26 | 8.3 | 8.4 | 8.05 | 3210 |
| 1733261220 | 7.95 | 0.25 | 3.25 | 7.95 | 7.95 | 7.95 | 148 |
| 1733174820 | 7.7 | 0.05 | 0.65 | 8 | 8 | 7.7 | 548 |
| 1732915620 | 7.65 | -0.7 | -8.38 | 7.65 | 7.65 | 7.65 | 400 |
| 1732829220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 20 |
| 1732742820 | 8.35 | -0.2 | -2.34 | 8.35 | 8.35 | 8.35 | 10 |
| 1732656420 | 8.55 | 0.1 | 1.18 | 8.55 | 8.55 | 8.55 | 24 |
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
