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 |
|---|---|---|---|---|---|---|---|
| 1736289600 | 8.22 | -0.02 | -0.24 | 8.27 | 8.28 | 8.21 | 98205 |
| 1736203200 | 8.24 | 0 | 0.00 | 8.24 | 8.2899999 | 8.24 | 142233 |
| 1735944000 | 8.24 | 0.04 | 0.49 | 8.19 | 8.25 | 8.19 | 88421 |
| 1735857600 | 8.2 | -0.03 | -0.36 | 8.25 | 8.25 | 8.18 | 84564 |
| 1735684800 | 8.23 | 0.03 | 0.37 | 8.19 | 8.23 | 8.19 | 57634 |
| 1735598400 | 8.2 | -0.06 | -0.73 | 8.13 | 8.22 | 8.13 | 103471 |
| 1735339200 | 8.26 | 0.02 | 0.24 | 8.24 | 8.26 | 8.23 | 31757 |
| 1735069200 | 8.24 | 0.01 | 0.12 | 8.24 | 8.26 | 8.23 | 33602 |
| 1734993600 | 8.23 | 0.02 | 0.24 | 8.2 | 8.23 | 8.18 | 52248 |
| 1734734400 | 8.21 | 0.03 | 0.37 | 8.15 | 8.24 | 8.14 | 52767 |
| 1734648000 | 8.18 | -0.01 | -0.12 | 8.2 | 8.21 | 8.17 | 253715 |
| 1734561600 | 8.19 | -0.11 | -1.33 | 8.2899999 | 8.2899999 | 8.18 | 228893 |
| 1734475200 | 8.3 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.28 | 53075 |
| 1734388800 | 8.31 | 0.01 | 0.12 | 8.2899999 | 8.32 | 8.2899999 | 142142 |
| 1734129600 | 8.3 | -0.01 | -0.12 | 8.31 | 8.32 | 8.2899999 | 112063 |
| 1734043200 | 8.31 | -0.04 | -0.48 | 8.33 | 8.34 | 8.31 | 113182 |
| 1733956800 | 8.35 | 0.02 | 0.24 | 8.34 | 8.36 | 8.34 | 37598 |
| 1733870400 | 8.33 | -0.01 | -0.12 | 8.34 | 8.34 | 8.32 | 55428 |
| 1733784000 | 8.34 | -0.02 | -0.24 | 8.34 | 8.36 | 8.32 | 95157 |
| 1733524800 | 8.36 | 0.01 | 0.12 | 8.35 | 8.38 | 8.34 | 162072 |
| 1733438400 | 8.35 | 0.03 | 0.36 | 8.31 | 8.3699999 | 8.3 | 98095 |
| 1733352000 | 8.32 | -0.02 | -0.24 | 8.32 | 8.35 | 8.32 | 79018 |
| 1733265600 | 8.34 | -0.02 | -0.24 | 8.35 | 8.38 | 8.32 | 158714 |
| 1733179200 | 8.36 | 0 | 0.00 | 8.36 | 8.3699999 | 8.34 | 304863 |
| 1732920000 | 8.36 | 0.03 | 0.36 | 8.34 | 8.36 | 8.33 | 65608 |
| 1732833600 | 8.33 | 0 | 0.00 | 8.34 | 8.35 | 8.33 | 53554 |
| 1732747200 | 8.33 | 0.02 | 0.24 | 8.2899999 | 8.34 | 8.2899999 | 163168 |
| 1732660800 | 8.31 | 0.01 | 0.12 | 8.2899999 | 8.31 | 8.26 | 58215 |
| 1732574400 | 8.3 | 0.09 | 1.10 | 8.28 | 8.33 | 8.27 | 347057 |
| 1732315200 | 8.21 | 0 | 0.00 | 8.21 | 8.23 | 8.21 | 86621 |
| 1732228800 | 8.21 | 0.01 | 0.12 | 8.18 | 8.23 | 8.18 | 98295 |
| 1732142400 | 8.2 | 0.01 | 0.12 | 8.18 | 8.2 | 8.18 | 100719 |
| 1732056000 | 8.19 | 0.02 | 0.24 | 8.14 | 8.2 | 8.1199999 | 122479 |
| 1731969600 | 8.17 | 0 | 0.00 | 8.17 | 8.2 | 8.16 | 164704 |
| 1731710400 | 8.17 | -0.03 | -0.37 | 8.2 | 8.2 | 8.15 | 152346 |
| 1731624000 | 8.2 | 0.06 | 0.74 | 8.16 | 8.2 | 8.15 | 94663 |
| 1731537600 | 8.14 | -0.01 | -0.12 | 8.15 | 8.16 | 8.13 | 80959 |
| 1731451200 | 8.15 | -0.01 | -0.12 | 8.18 | 8.18 | 8.1199999 | 105340 |
| 1731364800 | 8.16 | 0.04 | 0.49 | 8.15 | 8.19 | 8.15 | 107998 |
| 1731105600 | 8.1199999 | -0.01 | -0.12 | 8.1199999 | 8.13 | 8.1 | 208538 |
| 1731019200 | 8.13 | 0.04 | 0.49 | 8.09 | 8.15 | 8.09 | 205929 |
| 1730932800 | 8.09 | 0.11 | 1.38 | 8.03 | 8.09 | 8.03 | 239227 |
| 1730846400 | 7.98 | 0.04 | 0.50 | 7.93 | 7.98 | 7.93 | 34738 |
| 1730760000 | 7.94 | 0 | 0.00 | 7.93 | 7.97 | 7.92 | 278940 |
| 1730497200 | 7.94 | 0.04 | 0.51 | 7.9 | 7.94 | 7.9 | 65687 |
| 1730410800 | 7.9 | -0.07 | -0.88 | 7.98 | 7.98 | 7.88 | 157815 |
| 1730324400 | 7.97 | 0.01 | 0.13 | 7.96 | 7.99 | 7.96 | 149696 |
| 1730238000 | 7.96 | -0.02 | -0.25 | 7.97 | 7.98 | 7.95 | 97822 |
| 1730151600 | 7.98 | 0.01 | 0.13 | 7.94 | 7.99 | 7.94 | 116657 |
| 1729892400 | 7.97 | -0.03 | -0.38 | 7.98 | 8 | 7.96 | 75880 |
| 1729806000 | 8 | 0.01 | 0.13 | 7.98 | 8 | 7.97 | 53901 |
| 1729719600 | 7.99 | -0.01 | -0.13 | 7.99 | 8 | 7.95 | 96415 |
| 1729633200 | 8 | -0.01 | -0.12 | 7.99 | 8 | 7.96 | 65950 |
| 1729546800 | 8.01 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 7.99 | 179803 |
| 1729287600 | 8.05 | 0 | 0.00 | 8.06 | 8.06 | 8.03 | 57790 |
| 1729201200 | 8.05 | 0.03 | 0.37 | 8.05 | 8.05 | 8.03 | 114250 |
| 1729114800 | 8.02 | 0.04 | 0.50 | 8 | 8.03 | 8 | 154127 |
| 1729028400 | 7.98 | 0.02 | 0.25 | 7.95 | 7.99 | 7.95 | 153913 |
| 1728682800 | 7.96 | 0.05 | 0.63 | 7.9 | 7.97 | 7.9 | 189272 |
| 1728596400 | 7.91 | 0.01 | 0.13 | 7.88 | 7.91 | 7.88 | 53347 |
| 1728510000 | 7.9 | 0.02 | 0.25 | 7.87 | 7.91 | 7.87 | 45404 |
| 1728423600 | 7.88 | 0.01 | 0.13 | 7.88 | 7.89 | 7.86 | 63522 |
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
