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 | -0.4 | -4.6511627907 | 8.6 | 8.66 | 8.04 | 161486 | 8.35870543 | CS |
| 4 | -1.62 | -16.4969450102 | 9.82 | 9.87 | 8.04 | 307372 | 9.08994494 | CS |
| 12 | -3 | -26.7857142857 | 11.2 | 11.2 | 8.04 | 177344 | 9.4922734 | CS |
| 26 | -0.18 | -2.14797136038 | 8.38 | 11.5 | 7.94 | 163858 | 9.52934361 | CS |
| 52 | 0.26 | 3.27455919395 | 7.94 | 11.5 | 7.56 | 139719 | 9.11931682 | CS |
| 156 | -4.6 | -35.9375 | 12.8 | 13.07 | 6.24 | 235498 | 9.25879297 | CS |
| 260 | 3.2 | 64 | 5 | 16.62 | 3.21 | 266570 | 10.08956801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 8.2 | -0.01 | -0.12 | 8.06 | 8.23 | 8.0399999 | 448556 |
| 1740696000 | 8.21 | -0.05 | -0.61 | 8.24 | 8.28 | 8.2 | 61267 |
| 1740609600 | 8.26 | 0.15 | 1.85 | 8.14 | 8.43 | 8.1 | 128316 |
| 1740523200 | 8.11 | -0.27 | -3.22 | 8.38 | 8.39 | 8.05 | 200560 |
| 1740436800 | 8.38 | -0.18 | -2.10 | 8.5399999 | 8.55 | 8.3699999 | 68559 |
| 1740177600 | 8.56 | 0.05 | 0.59 | 8.6 | 8.66 | 8.49 | 348726 |
| 1740091200 | 8.51 | 0.07 | 0.83 | 8.48 | 8.5399999 | 8.36 | 142302 |
| 1740004800 | 8.44 | -0.04 | -0.47 | 8.43 | 8.52 | 8.38 | 121201 |
| 1739918400 | 8.48 | -0.13 | -1.51 | 8.61 | 8.61 | 8.46 | 84032 |
| 1739572800 | 8.61 | 0.23 | 2.74 | 8.39 | 8.64 | 8.35 | 169256 |
| 1739486400 | 8.38 | 0.08 | 0.96 | 8.36 | 8.43 | 8.31 | 136744 |
| 1739400000 | 8.3 | -0.04 | -0.48 | 8.27 | 8.35 | 8.2 | 265003 |
| 1739313600 | 8.34 | -0.03 | -0.36 | 8.34 | 8.45 | 8.32 | 213250 |
| 1739227200 | 8.3699999 | -0.17 | -1.99 | 8.55 | 8.58 | 8.36 | 195499 |
| 1738968000 | 8.5399999 | -0.46 | -5.11 | 9 | 9.02 | 8.46 | 276658 |
| 1738881600 | 9 | -0.15 | -1.64 | 9.05 | 9.31 | 8.84 | 377537 |
| 1738795200 | 9.15 | -0.47 | -4.89 | 8.96 | 9.38 | 8.6199999 | 596198 |
| 1738708800 | 9.6199999 | 0.05 | 0.52 | 9.56 | 9.65 | 9.5 | 95211 |
| 1738622400 | 9.57 | -0.27 | -2.74 | 9.48 | 9.7 | 9.43 | 662224 |
| 1738363200 | 9.84 | 0.06 | 0.61 | 9.82 | 9.8699999 | 9.7 | 1697521 |
| 1738276800 | 9.78 | 0.14 | 1.45 | 9.67 | 9.8699999 | 9.67 | 102689 |
| 1738190400 | 9.64 | -0.14 | -1.43 | 9.67 | 9.69 | 9.46 | 150058 |
| 1738104000 | 9.78 | 0.32 | 3.38 | 9.85 | 9.85 | 9.5 | 309324 |
| 1738017600 | 9.46 | -0.31 | -3.17 | 9.71 | 9.71 | 9.24 | 181421 |
| 1737758400 | 9.77 | -0.02 | -0.20 | 9.81 | 9.81 | 9.66 | 44676 |
| 1737672000 | 9.7899999 | 0.33 | 3.49 | 9.4 | 9.82 | 9.4 | 181186 |
| 1737585600 | 9.46 | -0.04 | -0.42 | 9.5 | 9.53 | 9.4 | 43806 |
| 1737499200 | 9.5 | 0.02 | 0.21 | 9.48 | 9.55 | 9.39 | 47229 |
| 1737412800 | 9.48 | 0.13 | 1.39 | 9.35 | 9.48 | 9.35 | 16834 |
| 1737153600 | 9.35 | 0.1 | 1.08 | 9.28 | 9.42 | 9.25 | 61689 |
| 1737067200 | 9.25 | -0.15 | -1.60 | 9.36 | 9.38 | 9.17 | 65514 |
| 1736980800 | 9.4 | 0.4 | 4.44 | 9.16 | 9.58 | 9.14 | 147244 |
| 1736894400 | 9 | 0 | 0.00 | 9.05 | 9.11 | 8.96 | 64766 |
| 1736808000 | 9 | -0.03 | -0.33 | 8.97 | 9.0399999 | 8.89 | 96073 |
| 1736548800 | 9.03 | -0.19 | -2.06 | 9.1199999 | 9.19 | 8.8699999 | 141315 |
| 1736462400 | 9.22 | -0.35 | -3.66 | 9.49 | 9.57 | 9.21 | 93595 |
| 1736376000 | 9.57 | -0.07 | -0.73 | 9.61 | 9.61 | 9.44 | 59075 |
| 1736289600 | 9.64 | -0.13 | -1.33 | 9.75 | 9.82 | 9.6 | 58705 |
| 1736203200 | 9.77 | -0.23 | -2.30 | 10.19 | 10.23 | 9.75 | 92050 |
| 1735944000 | 10 | 0.01 | 0.10 | 10 | 10.05 | 9.89 | 79534 |
| 1735857600 | 9.99 | -0.12 | -1.19 | 10.06 | 10.11 | 9.9 | 49690 |
| 1735684800 | 10.11 | 0.06 | 0.60 | 10.06 | 10.18 | 9.92 | 68401 |
| 1735598400 | 10.05 | 0 | 0.00 | 9.97 | 10.08 | 9.86 | 62172 |
| 1735339200 | 10.05 | 0.02 | 0.20 | 9.99 | 10.09 | 9.96 | 36988 |
| 1735069200 | 10.03 | 0.06 | 0.60 | 10.01 | 10.09 | 9.96 | 19971 |
| 1734993600 | 9.97 | -0.23 | -2.25 | 10.05 | 10.22 | 9.96 | 57563 |
| 1734734400 | 10.2 | 0.11 | 1.09 | 9.96 | 10.23 | 9.96 | 77634 |
| 1734648000 | 10.09 | -0.28 | -2.70 | 10.45 | 10.47 | 10.03 | 127914 |
| 1734561600 | 10.37 | -0.23 | -2.17 | 10.59 | 10.75 | 10.35 | 202911 |
| 1734475200 | 10.6 | 0.01 | 0.09 | 10.5 | 10.65 | 10.33 | 165744 |
| 1734388800 | 10.59 | -0.18 | -1.67 | 10.72 | 10.81 | 10.58 | 96841 |
| 1734129600 | 10.77 | -0.02 | -0.19 | 10.85 | 10.85 | 10.66 | 94919 |
| 1734043200 | 10.79 | -0.1 | -0.92 | 10.9 | 10.96 | 10.74 | 377813 |
| 1733956800 | 10.89 | -0.06 | -0.55 | 10.94 | 10.98 | 10.81 | 206259 |
| 1733870400 | 10.95 | -0.1 | -0.90 | 11 | 11.05 | 10.93 | 75190 |
| 1733784000 | 11.05 | 0.07 | 0.64 | 11 | 11.17 | 10.94 | 168006 |
| 1733524800 | 10.98 | -0.19 | -1.70 | 11.2 | 11.2 | 10.92 | 166402 |
| 1733438400 | 11.17 | -0.14 | -1.24 | 11.33 | 11.42 | 11.17 | 132059 |
| 1733352000 | 11.31 | 0.14 | 1.25 | 11.2 | 11.5 | 11.16 | 245206 |
| 1733265600 | 11.17 | 0.27 | 2.48 | 10.81 | 11.25 | 10.81 | 228957 |
| 1733179200 | 10.9 | 0.02 | 0.18 | 10.85 | 10.92 | 10.69 | 100472 |
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
