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 | -0.538 | -6.34583628214 | 8.478 | 8.478 | 7.94 | 6713 | 8.15626768 | DE |
| 4 | -1.1639999 | -12.7855877942 | 9.1039999 | 9.42 | 7.94 | 4664 | 8.59590382 | DE |
| 12 | -1.314 | -14.1992651826 | 9.254 | 11.185 | 7.94 | 4761 | 9.32938661 | DE |
| 26 | -3.745 | -32.0496362858 | 11.685 | 11.92 | 7.94 | 4612 | 9.76382885 | DE |
| 52 | -5.18 | -39.4817073171 | 13.12 | 14.66 | 7.94 | 5304 | 10.84978068 | DE |
| 156 | -10.049999 | -55.8643666406 | 17.989999 | 18.12 | 7.94 | 4704 | 11.13165608 | DE |
| 260 | -10.049999 | -55.8643666406 | 17.989999 | 18.12 | 7.94 | 4704 | 11.13165608 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 8.134 | -0.21 | -2.52 | 8.304 | 8.304 | 8.0299999 | 1856 |
| 1732570020 | 8.344 | 0.23 | 2.81 | 8.284 | 8.344 | 8.146 | 8306 |
| 1732310820 | 8.116 | 0.06 | 0.79 | 8.11 | 8.142 | 7.962 | 5023 |
| 1732224420 | 8.052 | -0.12 | -1.47 | 8.236 | 8.236 | 7.98 | 13775 |
| 1732138020 | 8.172 | -0.27 | -3.20 | 8.478 | 8.478 | 8.09 | 4323 |
| 1732051620 | 8.442 | -0.34 | -3.89 | 8.814 | 8.91 | 8.392 | 11804 |
| 1731965220 | 8.784 | -0.16 | -1.77 | 8.906 | 9.05 | 8.784 | 764 |
| 1731705960 | 8.942 | 0.1 | 1.13 | 8.686 | 8.97 | 8.686 | 4382 |
| 1731619560 | 8.842 | -0.05 | -0.54 | 8.858 | 9.006 | 8.834 | 1758 |
| 1731533160 | 8.89 | -0.03 | -0.34 | 8.7899999 | 8.968 | 8.7799999 | 992 |
| 1731446820 | 8.92 | -0.43 | -4.62 | 9.178 | 9.178 | 8.874 | 1248 |
| 1731360420 | 9.352 | 0.21 | 2.25 | 9.1839999 | 9.42 | 9.1839999 | 2033 |
| 1731101220 | 9.146 | -0.12 | -1.34 | 9.262 | 9.262 | 9.042 | 288 |
| 1731014760 | 9.27 | 0.52 | 5.92 | 8.978 | 9.27 | 8.978 | 2329 |
| 1730928360 | 8.752 | -0.16 | -1.77 | 8.968 | 9.1999999 | 8.65 | 13126 |
| 1730841960 | 8.91 | -0.1 | -1.11 | 9.07 | 9.148 | 8.91 | 3671 |
| 1730755560 | 9.01 | 0.16 | 1.83 | 8.878 | 9.09 | 8.836 | 3373 |
| 1730496360 | 8.848 | -0.13 | -1.45 | 8.9659999 | 8.9659999 | 8.7799999 | 5606 |
| 1730409960 | 8.978 | -0.22 | -2.41 | 9.242 | 9.242 | 8.85 | 2421 |
| 1730323560 | 9.1999999 | 0.08 | 0.90 | 9.1039999 | 9.1999999 | 8.938 | 5927 |
| 1730237160 | 9.118 | -0.31 | -3.29 | 9.406 | 9.406 | 9 | 3314 |
| 1730150760 | 9.428 | 0.05 | 0.49 | 9.44 | 9.5139999 | 9.286 | 3076 |
| 1729888020 | 9.382 | -0.8 | -7.88 | 10.14 | 10.145 | 9.048 | 27060 |
| 1729801560 | 10.185 | -0.06 | -0.59 | 10.22 | 10.705 | 10.185 | 1619 |
| 1729715160 | 10.244999 | -0.14 | -1.30 | 10.41 | 10.41 | 10.244999 | 248 |
| 1729628760 | 10.38 | 0.22 | 2.12 | 10.15 | 10.38 | 10.125 | 6398 |
| 1729542360 | 10.164999 | 0.07 | 0.74 | 10.07 | 10.494999 | 10.05 | 10012 |
| 1729283160 | 10.09 | 0.23 | 2.31 | 10.05 | 10.34 | 10.05 | 1522 |
| 1729196760 | 9.862 | -0.16 | -1.58 | 10.02 | 10.02 | 9.86 | 853 |
| 1729110360 | 10.02 | 0.23 | 2.39 | 9.734 | 10.045 | 9.734 | 1734 |
| 1729023960 | 9.786 | -0.28 | -2.77 | 9.954 | 9.954 | 9.664 | 2390 |
| 1728937620 | 10.065 | -0.01 | -0.05 | 10.029999 | 10.199999 | 10.025 | 2667 |
| 1728678360 | 10.07 | -0.04 | -0.35 | 10.08 | 10.09 | 9.952 | 1347 |
| 1728591960 | 10.105 | -0.24 | -2.32 | 10.279999 | 10.3 | 10.105 | 7635 |
| 1728505560 | 10.345 | 0.34 | 3.35 | 10.035 | 10.345 | 10.035 | 1922 |
| 1728419160 | 10.01 | -0.09 | -0.89 | 10.05 | 10.08 | 9.8279999 | 2931 |
| 1728332760 | 10.1 | -0.62 | -5.78 | 10.699999 | 10.699999 | 10.055 | 3231 |
| 1728073560 | 10.72 | 0.42 | 4.08 | 10.33 | 10.755 | 10.305 | 10100 |
| 1727987220 | 10.3 | -0.02 | -0.15 | 10.244999 | 10.3 | 10.244999 | 7 |
| 1727900820 | 10.315 | -0.29 | -2.73 | 10.535 | 10.535 | 10.255 | 4442 |
| 1727814420 | 10.605 | -0.3 | -2.75 | 10.725 | 10.79 | 10.605 | 658 |
| 1727728020 | 10.905 | -0.11 | -0.95 | 11.185 | 11.185 | 10.695 | 7009 |
| 1727468760 | 11.01 | 0.61 | 5.87 | 10.52 | 11.16 | 10.385 | 8671 |
| 1727382360 | 10.4 | 0.51 | 5.18 | 9.986 | 10.535 | 9.986 | 1473 |
| 1727295960 | 9.888 | 0.03 | 0.32 | 9.7739999 | 9.936 | 9.7739999 | 784 |
| 1727209560 | 9.856 | 0.2 | 2.05 | 9.936 | 9.936 | 9.8 | 1019 |
| 1727123160 | 9.658 | 0.15 | 1.60 | 9.5399999 | 9.658 | 9.384 | 2369 |
| 1726864020 | 9.506 | -0.45 | -4.52 | 9.916 | 9.922 | 9.506 | 1891 |
| 1726777560 | 9.956 | 0.32 | 3.32 | 9.9 | 10.01 | 9.882 | 4648 |
| 1726691220 | 9.6359999 | 0.24 | 2.60 | 9.55 | 9.6359999 | 9.55 | 2501 |
| 1726604760 | 9.392 | 0.27 | 2.96 | 9.15 | 9.446 | 9.15 | 4254 |
| 1726518420 | 9.122 | -0.28 | -3.00 | 9.432 | 9.432 | 9.0719999 | 3763 |
| 1726259160 | 9.404 | 0.43 | 4.74 | 9 | 9.5 | 9 | 5954 |
| 1726172760 | 8.978 | 0.33 | 3.82 | 8.75 | 9.16 | 8.75 | 11466 |
| 1726086360 | 8.648 | -0.18 | -2.08 | 8.914 | 8.914 | 8.6 | 3048 |
| 1725999960 | 8.832 | -0.3 | -3.26 | 9.052 | 9.052 | 8.5779999 | 28951 |
| 1725913620 | 9.13 | 0.04 | 0.46 | 9.1679999 | 9.172 | 9 | 4139 |
| 1725654360 | 9.0879999 | -0.48 | -5.04 | 9.276 | 9.298 | 9.028 | 1215 |
| 1725567960 | 9.57 | 0.19 | 2.00 | 9.5139999 | 9.57 | 9.5139999 | 3321 |
| 1725481560 | 9.382 | 0.08 | 0.88 | 9.254 | 9.406 | 9.182 | 2725 |
| 1725395160 | 9.3 | -0.4 | -4.16 | 9.5399999 | 9.5399999 | 9.3 | 1137 |
| 1725308760 | 9.704 | 0.04 | 0.37 | 9.694 | 9.734 | 9.424 | 6416 |
| 1725049560 | 9.6679999 | -0.08 | -0.78 | 9.706 | 9.706 | 9.6679999 | 202 |
| 1724963160 | 9.744 | -0.06 | -0.57 | 9.862 | 9.8859999 | 9.744 | 2546 |
| 1724876760 | 9.8 | -0.14 | -1.39 | 9.98 | 9.98 | 9.8 | 989 |
| 1724790420 | 9.938 | -0.03 | -0.28 | 9.99 | 10.01 | 9.938 | 1600 |
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
Premium
