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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 8.14 | 0 | 0.00 | 8.17 | 8.17 | 8.1199999 | 104165 |
| 1734993600 | 8.14 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.05 | 142281 |
| 1734734400 | 8.1 | 0.04 | 0.50 | 8.06 | 8.14 | 7.99 | 300511 |
| 1734648000 | 8.06 | -0.02 | -0.25 | 8.13 | 8.13 | 8.03 | 126299 |
| 1734561600 | 8.08 | -0.12 | -1.46 | 8.24 | 8.24 | 8.03 | 333217 |
| 1734475200 | 8.2 | -0.02 | -0.24 | 8.2 | 8.21 | 8.17 | 113574 |
| 1734388800 | 8.22 | -0.01 | -0.12 | 8.25 | 8.25 | 8.18 | 196989 |
| 1734129600 | 8.23 | 0.01 | 0.12 | 8.22 | 8.23 | 8.19 | 115042 |
| 1734043200 | 8.22 | -0.04 | -0.48 | 8.2899999 | 8.2899999 | 8.2 | 153038 |
| 1733956800 | 8.26 | -0.01 | -0.12 | 8.3 | 8.3 | 8.25 | 150020 |
| 1733870400 | 8.27 | -0.05 | -0.60 | 8.34 | 8.34 | 8.27 | 150127 |
| 1733784000 | 8.32 | -0.03 | -0.36 | 8.34 | 8.35 | 8.3 | 205674 |
| 1733524800 | 8.35 | 0.01 | 0.12 | 8.36 | 8.36 | 8.33 | 168436 |
| 1733438400 | 8.34 | 0.05 | 0.60 | 8.25 | 8.35 | 8.22 | 95380 |
| 1733352000 | 8.2899999 | 0.02 | 0.24 | 8.3 | 8.31 | 8.24 | 123774 |
| 1733265600 | 8.27 | -0.06 | -0.72 | 8.34 | 8.34 | 8.25 | 235621 |
| 1733179200 | 8.33 | 0 | 0.00 | 8.33 | 8.36 | 8.31 | 98543 |
| 1732920000 | 8.33 | -0.08 | -0.95 | 8.38 | 8.38 | 8.2899999 | 213096 |
| 1732833600 | 8.41 | 0 | 0.00 | 8.44 | 8.44 | 8.41 | 128137 |
| 1732747200 | 8.41 | 0.03 | 0.36 | 8.38 | 8.42 | 8.3699999 | 143440 |
| 1732660800 | 8.38 | 0.02 | 0.24 | 8.36 | 8.39 | 8.31 | 182628 |
| 1732574400 | 8.36 | -0.01 | -0.12 | 8.4 | 8.42 | 8.36 | 252226 |
| 1732315200 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.34 | 155730 |
| 1732228800 | 8.36 | 0.06 | 0.72 | 8.31 | 8.39 | 8.28 | 142866 |
| 1732142400 | 8.3 | 0.03 | 0.36 | 8.26 | 8.3 | 8.25 | 60676 |
| 1732056000 | 8.27 | 0.04 | 0.49 | 8.21 | 8.27 | 8.15 | 122329 |
| 1731969600 | 8.23 | 0.01 | 0.12 | 8.21 | 8.27 | 8.21 | 88816 |
| 1731710400 | 8.22 | -0.02 | -0.24 | 8.27 | 8.27 | 8.18 | 168723 |
| 1731624000 | 8.24 | 0.07 | 0.86 | 8.19 | 8.26 | 8.17 | 119144 |
| 1731537600 | 8.17 | -0.04 | -0.49 | 8.23 | 8.23 | 8.15 | 167282 |
| 1731451200 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.17 | 177553 |
| 1731364800 | 8.21 | 0.04 | 0.49 | 8.2 | 8.25 | 8.2 | 223271 |
| 1731105600 | 8.17 | 0.01 | 0.12 | 8.2 | 8.2 | 8.13 | 164088 |
| 1731019200 | 8.16 | 0.08 | 0.99 | 8.08 | 8.19 | 8.08 | 227933 |
| 1730932800 | 8.08 | 0.17 | 2.15 | 7.99 | 8.1 | 7.97 | 336414 |
| 1730846400 | 7.91 | 0.06 | 0.76 | 7.89 | 7.92 | 7.85 | 121680 |
| 1730760000 | 7.85 | 0.02 | 0.26 | 7.82 | 7.88 | 7.82 | 106448 |
| 1730497200 | 7.83 | 0.04 | 0.51 | 7.77 | 7.85 | 7.77 | 212842 |
| 1730410800 | 7.79 | -0.23 | -2.87 | 8 | 8 | 7.76 | 287041 |
| 1730324400 | 8.02 | -0.02 | -0.25 | 8.03 | 8.05 | 8 | 199415 |
| 1730238000 | 8.0399999 | 0 | 0.00 | 8.06 | 8.06 | 8.01 | 156093 |
| 1730151600 | 8.0399999 | 0.09 | 1.13 | 7.99 | 8.05 | 7.97 | 315505 |
| 1729892400 | 7.95 | -0.06 | -0.75 | 8.05 | 8.05 | 7.95 | 266050 |
| 1729806000 | 8.01 | 0.01 | 0.12 | 8.02 | 8.03 | 7.94 | 120178 |
| 1729719600 | 8 | 0.01 | 0.13 | 8 | 8 | 7.93 | 145778 |
| 1729633200 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.92 | 117751 |
| 1729546800 | 8 | -0.03 | -0.37 | 8.02 | 8.0399999 | 7.97 | 122916 |
| 1729287600 | 8.03 | 0.01 | 0.12 | 8.03 | 8.0399999 | 8 | 166314 |
| 1729201200 | 8.02 | 0.02 | 0.25 | 8.03 | 8.05 | 8 | 102325 |
| 1729114800 | 8 | 0.04 | 0.50 | 8 | 8 | 7.97 | 148246 |
| 1729028400 | 7.96 | 0.02 | 0.25 | 7.95 | 7.97 | 7.93 | 185467 |
| 1728682800 | 7.94 | 0.08 | 1.02 | 7.89 | 7.94 | 7.87 | 136467 |
| 1728596400 | 7.86 | -0.02 | -0.25 | 7.88 | 7.88 | 7.83 | 74511 |
| 1728510000 | 7.88 | 0.03 | 0.38 | 7.88 | 7.89 | 7.84 | 99662 |
| 1728423600 | 7.85 | 0 | 0.00 | 7.86 | 7.88 | 7.82 | 84879 |
| 1728337200 | 7.85 | -0.03 | -0.38 | 7.88 | 7.89 | 7.8 | 150817 |
| 1728078000 | 7.88 | 0.08 | 1.03 | 7.82 | 7.9 | 7.82 | 101592 |
| 1727991600 | 7.8 | -0.03 | -0.38 | 7.85 | 7.85 | 7.76 | 45163 |
| 1727905200 | 7.83 | 0.02 | 0.26 | 7.83 | 7.85 | 7.8 | 64299 |
| 1727818800 | 7.81 | -0.03 | -0.38 | 7.86 | 7.86 | 7.75 | 138392 |
| 1727732400 | 7.84 | 0.02 | 0.26 | 7.82 | 7.85 | 7.78 | 96547 |
| 1727473200 | 7.82 | -0.09 | -1.14 | 7.86 | 7.86 | 7.82 | 54347 |
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
