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 | 0.699300699301 | 7.15 | 7.45 | 7.15 | 1493 | 7.34785724 | CS |
| 4 | -1.08 | -13.0434782609 | 8.28 | 8.35 | 7.01 | 2005 | 7.70070014 | CS |
| 12 | -1.1 | -13.2530120482 | 8.3 | 9.05 | 7.01 | 2742 | 8.3180581 | CS |
| 26 | -2.8 | -28 | 10 | 10.05 | 7.01 | 7900 | 9.21976937 | CS |
| 52 | -2.8 | -28 | 10 | 10.05 | 7.01 | 7900 | 9.21976937 | CS |
| 156 | -2.8 | -28 | 10 | 10.05 | 7.01 | 7900 | 9.21976937 | CS |
| 260 | -2.8 | -28 | 10 | 10.05 | 7.01 | 7900 | 9.21976937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 7.2 | -0.15 | -2.04 | 7.39 | 7.39 | 7.2 | 2220 |
| 1732574400 | 7.35 | 0.02 | 0.27 | 7.37 | 7.37 | 7.35 | 1100 |
| 1732315200 | 7.33 | -0.06 | -0.81 | 7.15 | 7.33 | 7.15 | 2800 |
| 1732228800 | 7.39 | 0.04 | 0.54 | 7.28 | 7.39 | 7.28 | 1000 |
| 1732142400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 67 |
| 1732056000 | 7.35 | 0.2 | 2.80 | 7.15 | 7.45 | 7.15 | 2500 |
| 1731969600 | 7.15 | -0.01 | -0.14 | 7.15 | 7.15 | 7.15 | 300 |
| 1731710400 | 7.16 | -0.03 | -0.42 | 7.21 | 7.21 | 7.15 | 700 |
| 1731624000 | 7.19 | -0.02 | -0.28 | 7.5 | 7.55 | 7.01 | 8234 |
| 1731537600 | 7.21 | -0.7 | -8.85 | 7.85 | 7.85 | 7.21 | 2750 |
| 1731451200 | 7.91 | -0.34 | -4.12 | 7.99 | 7.99 | 7.9 | 6050 |
| 1731364800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731105600 | 8.25 | 0.03 | 0.36 | 8.07 | 8.25 | 8.07 | 510 |
| 1731019200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730932800 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730846400 | 8.22 | 0.1 | 1.23 | 8.22 | 8.22 | 8.22 | 2300 |
| 1730760000 | 8.1199999 | -0.11 | -1.34 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1730497200 | 8.23 | 0.03 | 0.37 | 8.35 | 8.35 | 8.14 | 2522 |
| 1730410800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 20 |
| 1730324400 | 8.2 | -0.01 | -0.12 | 8.26 | 8.28 | 8.15 | 4919 |
| 1730238000 | 8.21 | -0.18 | -2.15 | 8.28 | 8.28 | 8.21 | 4220 |
| 1730151600 | 8.39 | -0.14 | -1.64 | 8.39 | 8.42 | 8.38 | 5400 |
| 1729892400 | 8.53 | 0.24 | 2.90 | 8.24 | 8.53 | 8.24 | 1500 |
| 1729806000 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.45 | 8.23 | 2728 |
| 1729719600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 1300 |
| 1729633200 | 8.45 | 0.25 | 3.05 | 8.2 | 8.45 | 8.2 | 2100 |
| 1729546800 | 8.2 | -0.34 | -3.98 | 8.42 | 8.46 | 8.2 | 2906 |
| 1729287600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1729201200 | 8.5399999 | -0.02 | -0.23 | 8.5399999 | 8.5399999 | 8.5399999 | 1000 |
| 1729114800 | 8.56 | 0.31 | 3.76 | 8.39 | 8.56 | 8.39 | 222 |
| 1729028400 | 8.25 | -0.12 | -1.43 | 8.51 | 8.51 | 8.25 | 5110 |
| 1728682800 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 10 |
| 1728596400 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1728510000 | 8.3699999 | -0.11 | -1.30 | 8.44 | 8.44 | 8.3699999 | 760 |
| 1728423600 | 8.48 | -0.02 | -0.24 | 8.6199999 | 8.6199999 | 8.48 | 8700 |
| 1728337200 | 8.5 | -0.31 | -3.52 | 8.51 | 8.51 | 8.5 | 1100 |
| 1728078000 | 8.81 | 0.04 | 0.46 | 8.81 | 8.81 | 8.81 | 100 |
| 1727991600 | 8.77 | 0.32 | 3.79 | 8.51 | 8.77 | 8.51 | 500 |
| 1727905200 | 8.45 | -0.27 | -3.10 | 8.64 | 8.64 | 8.45 | 959 |
| 1727818800 | 8.72 | 0.22 | 2.59 | 8.83 | 8.83 | 8.72 | 700 |
| 1727732400 | 8.5 | -0.5 | -5.56 | 9.01 | 9.01 | 8.5 | 1220 |
| 1727473200 | 9 | -0.01 | -0.11 | 9.0399999 | 9.0399999 | 8.97 | 3350 |
| 1727386800 | 9.01 | 0.29 | 3.33 | 9.01 | 9.05 | 9.01 | 6500 |
| 1727300400 | 8.72 | 0.46 | 5.57 | 8.85 | 8.88 | 8.63 | 8157 |
| 1727214000 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 30 |
| 1727127600 | 8.26 | -0.19 | -2.25 | 8.5399999 | 8.5399999 | 8.26 | 2100 |
| 1726868400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 12 |
| 1726782000 | 8.45 | 0.03 | 0.36 | 8.31 | 8.45 | 8.31 | 24913 |
| 1726695600 | 8.42 | -0.08 | -0.94 | 8.42 | 8.42 | 8.42 | 112 |
| 1726609200 | 8.5 | -0.06 | -0.70 | 8.43 | 8.5 | 8.42 | 1487 |
| 1726522800 | 8.56 | 0.11 | 1.30 | 8.5 | 8.56 | 8.5 | 33912 |
| 1726263600 | 8.45 | 0.09 | 1.08 | 8.34 | 8.45 | 8.34 | 1813 |
| 1726177200 | 8.36 | 0.25 | 3.08 | 8.36 | 8.36 | 8.36 | 109 |
| 1726090800 | 8.11 | -0.04 | -0.49 | 8.15 | 8.15 | 8.11 | 1012 |
| 1726004400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 13 |
| 1725918000 | 8.15 | -0.18 | -2.16 | 8.15 | 8.15 | 8.15 | 113 |
| 1725658800 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 13 |
| 1725572400 | 8.33 | 0.19 | 2.33 | 8.33 | 8.33 | 8.33 | 113 |
| 1725486000 | 8.14 | -0.16 | -1.93 | 8.31 | 8.31 | 8.14 | 1018 |
| 1725399600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 606 |
| 1725054000 | 8.3 | -0.08 | -0.95 | 8.35 | 8.35 | 8.3 | 1200 |
| 1724967600 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 6 |
| 1724881200 | 8.38 | -0.18 | -2.10 | 8.46 | 8.46 | 8.38 | 1006 |
| 1724794800 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 6 |
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
