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 | 0.348 | 5.31135531136 | 6.552 | 7.102 | 6.45 | 8074 | 6.62416373 | DE |
| 4 | -1.452 | -17.3850574713 | 8.352 | 8.448 | 6.102 | 21180 | 7.31678828 | DE |
| 12 | -3.945 | -36.3762102351 | 10.845 | 11.17 | 6.102 | 16442 | 8.38499217 | DE |
| 26 | -3.805 | -35.5441382532 | 10.705 | 12.98 | 6.102 | 12594 | 9.75936442 | DE |
| 52 | -3.59 | -34.2230695901 | 10.49 | 12.98 | 6.102 | 8186 | 9.90411941 | DE |
| 156 | -2.73 | -28.3489096573 | 9.63 | 12.98 | 6.102 | 6763 | 10.0077726 | DE |
| 260 | -8.2 | -54.3046357616 | 15.1 | 15.7 | 6.102 | 5995 | 10.28333105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 6.924 | 0.23 | 3.44 | 6.884 | 7.102 | 6.85 | 18550 |
| 1745353620 | 6.694 | 0.03 | 0.39 | 6.64 | 6.764 | 6.5119999 | 10264 |
| 1744921620 | 6.668 | 0.22 | 3.38 | 6.526 | 6.7 | 6.526 | 7864 |
| 1744835220 | 6.45 | -0.2 | -3.01 | 6.5519999 | 6.718 | 6.45 | 6095 |
| 1744748820 | 6.65 | -0.08 | -1.22 | 6.746 | 6.848 | 6.588 | 19699 |
| 1744662420 | 6.732 | 0.03 | 0.45 | 6.728 | 6.8 | 6.5679999 | 9048 |
| 1744403220 | 6.702 | 0.27 | 4.23 | 6.5199999 | 6.702 | 6.38 | 13522 |
| 1744316820 | 6.43 | -0.76 | -10.55 | 7.086 | 7.124 | 6.102 | 20244 |
| 1744230420 | 7.188 | 0.56 | 8.45 | 6.5119999 | 7.188 | 6.418 | 34683 |
| 1744144020 | 6.628 | -0.32 | -4.58 | 7.054 | 7.188 | 6.6 | 19677 |
| 1744057620 | 6.946 | -0.03 | -0.40 | 6.838 | 7.24 | 6.554 | 28276 |
| 1743798420 | 6.974 | -0.47 | -6.36 | 7.466 | 7.7 | 6.926 | 32513 |
| 1743712020 | 7.448 | -0.54 | -6.71 | 8.1 | 8.1 | 7.448 | 40322 |
| 1743625620 | 7.984 | 0.05 | 0.68 | 8.016 | 8.0399999 | 7.904 | 2634 |
| 1743539220 | 7.93 | -0.12 | -1.47 | 8.082 | 8.138 | 7.93 | 7270 |
| 1743452820 | 8.048 | -0.1 | -1.25 | 8.022 | 8.116 | 7.822 | 50617 |
| 1743197220 | 8.15 | -0.09 | -1.07 | 8.214 | 8.3059999 | 7.98 | 25072 |
| 1743110820 | 8.238 | -0.15 | -1.84 | 8.406 | 8.406 | 8.122 | 15733 |
| 1743024420 | 8.392 | 0.1 | 1.21 | 8.352 | 8.448 | 8.252 | 26378 |
| 1742938020 | 8.292 | -0.31 | -3.65 | 8.602 | 8.72 | 8.292 | 24649 |
| 1742851620 | 8.606 | 0.09 | 1.10 | 8.55 | 8.6999999 | 8.414 | 20105 |
| 1742592420 | 8.512 | -0.24 | -2.72 | 8.75 | 8.7639999 | 8.35 | 13850 |
| 1742506020 | 8.75 | 0.08 | 0.92 | 8.738 | 8.8119999 | 8.666 | 6902 |
| 1742419620 | 8.67 | 0.01 | 0.12 | 8.682 | 8.8279999 | 8.59 | 10576 |
| 1742333220 | 8.66 | 0.13 | 1.52 | 8.5 | 8.75 | 8.394 | 5391 |
| 1742246820 | 8.5299999 | 0.16 | 1.91 | 8.38 | 8.538 | 8.276 | 14005 |
| 1741987620 | 8.3699999 | -0.08 | -0.95 | 8.366 | 8.4979999 | 8.256 | 34070 |
| 1741901220 | 8.4499999 | 0.03 | 0.33 | 8.576 | 8.594 | 8.2579999 | 25703 |
| 1741814820 | 8.422 | -0.14 | -1.68 | 8.5299999 | 8.7739999 | 8.422 | 10449 |
| 1741728420 | 8.566 | -0.2 | -2.24 | 8.762 | 8.864 | 8.436 | 22184 |
| 1741642020 | 8.762 | -0.19 | -2.17 | 8.804 | 8.972 | 8.672 | 12119 |
| 1741382820 | 8.956 | 0.19 | 2.12 | 8.858 | 8.956 | 8.6999999 | 23205 |
| 1741296420 | 8.77 | 0 | 0.05 | 8.794 | 8.9019999 | 8.634 | 12254 |
| 1741210020 | 8.766 | -0.08 | -0.95 | 8.8379999 | 8.96 | 8.73 | 20580 |
| 1741123620 | 8.85 | -0.04 | -0.43 | 9.012 | 9.054 | 8.8119999 | 23011 |
| 1741037220 | 8.888 | 0.05 | 0.61 | 8.954 | 9.3219999 | 8.852 | 19094 |
| 1740778020 | 8.834 | -0.37 | -3.98 | 9.222 | 9.458 | 8.792 | 48607 |
| 1740691620 | 9.1999999 | -1.52 | -14.18 | 10.695 | 10.86 | 8.438 | 105872 |
| 1740605220 | 10.72 | -0.17 | -1.56 | 10.92 | 11.095 | 10.68 | 4572 |
| 1740518820 | 10.89 | -0.03 | -0.27 | 10.865 | 10.95 | 10.815 | 9656 |
| 1740432420 | 10.92 | 0.13 | 1.16 | 10.664999 | 10.92 | 10.65 | 4635 |
| 1740173220 | 10.795 | 0.24 | 2.27 | 10.505 | 10.795 | 10.505 | 6185 |
| 1740086820 | 10.555 | 0.07 | 0.67 | 10.36 | 10.605 | 10.31 | 3761 |
| 1740000420 | 10.485 | 0.15 | 1.45 | 10.315 | 10.525 | 10.295 | 7057 |
| 1739914020 | 10.335 | 0.03 | 0.29 | 10.305 | 10.425 | 10.275 | 2730 |
| 1739827620 | 10.305 | -0.07 | -0.67 | 10.26 | 10.414999 | 10.244999 | 1385 |
| 1739568420 | 10.375 | 0.05 | 0.53 | 10.315 | 10.445 | 10.289999 | 3635 |
| 1739482020 | 10.32 | 0.1 | 0.98 | 10.154999 | 10.36 | 10.154999 | 2815 |
| 1739395620 | 10.22 | -0.08 | -0.73 | 10.32 | 10.32 | 10.15 | 12375 |
| 1739309220 | 10.295 | -0.01 | -0.05 | 10.35 | 10.39 | 10.195 | 5813 |
| 1739222820 | 10.3 | -0.08 | -0.72 | 10.445 | 10.47 | 10.295 | 4478 |
| 1738963620 | 10.375 | -0.14 | -1.33 | 10.425 | 10.61 | 10.375 | 6340 |
| 1738877220 | 10.515 | 0.02 | 0.19 | 10.485 | 10.71 | 10.4 | 3358 |
| 1738790820 | 10.494999 | -0.01 | -0.05 | 10.5 | 10.705 | 10.414999 | 5952 |
| 1738704420 | 10.5 | -0.26 | -2.42 | 10.635 | 10.76 | 10.5 | 8503 |
| 1738618020 | 10.76 | -0.14 | -1.24 | 10.835 | 10.93 | 10.68 | 4801 |
| 1738358820 | 10.895 | -0.1 | -0.86 | 11.14 | 11.17 | 10.84 | 5109 |
| 1738272420 | 10.99 | 0.17 | 1.52 | 11.04 | 11.04 | 10.835 | 9183 |
| 1738186020 | 10.825 | 0.07 | 0.70 | 10.845 | 10.935 | 10.685 | 2683 |
| 1738099620 | 10.75 | -0.11 | -0.97 | 10.875 | 11.015 | 10.725 | 2352 |
| 1738013220 | 10.855 | 0.23 | 2.12 | 10.35 | 10.9 | 10.025 | 14395 |
| 1737754020 | 10.63 | -0.03 | -0.28 | 10.545 | 10.69 | 10.455 | 1719 |
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
