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 | 0.53 | 6.30202140309 | 8.41 | 9.02 | 8.34 | 105341 | 8.69448786 | CS |
| 4 | -0.12 | -1.32450331126 | 9.06 | 9.25 | 8.3 | 101016 | 8.7795819 | CS |
| 12 | 0.18 | 2.05479452055 | 8.76 | 9.71 | 8.3 | 108160 | 9.03008502 | CS |
| 26 | 1.32 | 17.3228346457 | 7.62 | 9.71 | 7.21 | 98420 | 8.58957625 | CS |
| 52 | 1.14 | 14.6153846154 | 7.8 | 9.71 | 7.21 | 81155 | 8.24150106 | CS |
| 156 | -1.98 | -18.1318681319 | 10.92 | 11.76 | 5.5 | 76187 | 8.60595914 | CS |
| 260 | 0.46 | 5.42452830189 | 8.48 | 11.76 | 2.9 | 76530 | 7.99206262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 8.92 | 0.09 | 1.02 | 8.82 | 8.92 | 8.82 | 95174 |
| 1737153600 | 8.83 | 0.03 | 0.34 | 8.8 | 8.89 | 8.8 | 96129 |
| 1737067200 | 8.8 | 0.15 | 1.73 | 8.68 | 8.8 | 8.65 | 80939 |
| 1736980800 | 8.65 | 0.21 | 2.49 | 8.5 | 8.67 | 8.48 | 103465 |
| 1736894400 | 8.44 | 0.14 | 1.69 | 8.41 | 8.47 | 8.34 | 150996 |
| 1736808000 | 8.3 | -0.25 | -2.92 | 8.49 | 8.5 | 8.3 | 229521 |
| 1736548800 | 8.55 | -0.2 | -2.29 | 8.76 | 8.76 | 8.53 | 127803 |
| 1736462400 | 8.75 | 0 | 0.00 | 8.7 | 8.76 | 8.68 | 56580 |
| 1736376000 | 8.75 | -0.18 | -2.02 | 8.9 | 8.93 | 8.7 | 132181 |
| 1736289600 | 8.93 | -0.09 | -1.00 | 9.06 | 9.07 | 8.91 | 81988 |
| 1736203200 | 9.02 | 0.01 | 0.11 | 9.03 | 9.05 | 9.01 | 84768 |
| 1735944000 | 9.01 | 0.02 | 0.22 | 9 | 9.0399999 | 8.97 | 74045 |
| 1735857600 | 8.99 | -0.04 | -0.44 | 9.07 | 9.08 | 8.91 | 91784 |
| 1735684800 | 9.03 | -0.14 | -1.53 | 9.05 | 9.1 | 8.99 | 38471 |
| 1735598400 | 9.17 | -0.05 | -0.54 | 9.2 | 9.2 | 9.08 | 85002 |
| 1735339200 | 9.22 | 0.06 | 0.66 | 9.15 | 9.25 | 9.13 | 103834 |
| 1735069200 | 9.16 | 0.15 | 1.66 | 9.06 | 9.18 | 8.98 | 84595 |
| 1734993600 | 9.01 | 0.28 | 3.21 | 8.72 | 9.02 | 8.72 | 80559 |
| 1734734400 | 8.73 | 0.12 | 1.39 | 8.6 | 8.73 | 8.55 | 97029 |
| 1734648000 | 8.61 | -0.01 | -0.12 | 8.61 | 8.7 | 8.52 | 162307 |
| 1734561600 | 8.6199999 | -0.41 | -4.54 | 9.02 | 9.14 | 8.52 | 241182 |
| 1734475200 | 9.03 | -0.33 | -3.53 | 9.4 | 9.4 | 8.98 | 464010 |
| 1734388800 | 9.36 | -0.12 | -1.27 | 9.44 | 9.5 | 9.35 | 50712 |
| 1734129600 | 9.48 | 0.02 | 0.21 | 9.48 | 9.48 | 9.36 | 44912 |
| 1734043200 | 9.46 | -0.05 | -0.53 | 9.57 | 9.57 | 9.45 | 80603 |
| 1733956800 | 9.51 | -0.01 | -0.11 | 9.53 | 9.58 | 9.5 | 85268 |
| 1733870400 | 9.52 | -0.09 | -0.94 | 9.59 | 9.6199999 | 9.5 | 41439 |
| 1733784000 | 9.61 | -0.01 | -0.10 | 9.6 | 9.63 | 9.5399999 | 62245 |
| 1733524800 | 9.6199999 | 0.04 | 0.42 | 9.53 | 9.63 | 9.53 | 89080 |
| 1733438400 | 9.58 | 0.13 | 1.38 | 9.42 | 9.59 | 9.4 | 110076 |
| 1733352000 | 9.45 | 0.07 | 0.75 | 9.46 | 9.51 | 9.42 | 39852 |
| 1733265600 | 9.38 | -0.14 | -1.47 | 9.5399999 | 9.57 | 9.3 | 127574 |
| 1733179200 | 9.52 | -0.12 | -1.24 | 9.6199999 | 9.66 | 9.52 | 115730 |
| 1732920000 | 9.64 | -0.06 | -0.62 | 9.59 | 9.68 | 9.56 | 63805 |
| 1732833600 | 9.7 | 0.04 | 0.41 | 9.63 | 9.7 | 9.63 | 130108 |
| 1732747200 | 9.66 | -0.01 | -0.10 | 9.64 | 9.68 | 9.6 | 48832 |
| 1732660800 | 9.67 | -0.04 | -0.41 | 9.67 | 9.71 | 9.6199999 | 72743 |
| 1732574400 | 9.71 | 0.18 | 1.89 | 9.6 | 9.71 | 9.57 | 176963 |
| 1732315200 | 9.53 | 0.05 | 0.53 | 9.48 | 9.5399999 | 9.47 | 109863 |
| 1732228800 | 9.48 | 0.07 | 0.74 | 9.41 | 9.49 | 9.4 | 122655 |
| 1732142400 | 9.41 | 0 | 0.00 | 9.41 | 9.42 | 9.39 | 42042 |
| 1732056000 | 9.41 | 0.06 | 0.64 | 9.32 | 9.41 | 9.2899999 | 51681 |
| 1731969600 | 9.35 | 0.11 | 1.19 | 9.22 | 9.36 | 9.22 | 102007 |
| 1731710400 | 9.24 | 0.08 | 0.87 | 9.15 | 9.25 | 9.15 | 85056 |
| 1731624000 | 9.16 | 0.04 | 0.44 | 9.11 | 9.19 | 9.08 | 97697 |
| 1731537600 | 9.1199999 | 0.06 | 0.66 | 9.09 | 9.1199999 | 9.07 | 83475 |
| 1731451200 | 9.06 | -0.05 | -0.55 | 9.11 | 9.1199999 | 9 | 145905 |
| 1731364800 | 9.11 | 0.17 | 1.90 | 8.98 | 9.1199999 | 8.97 | 120181 |
| 1731105600 | 8.94 | 0.11 | 1.25 | 8.84 | 8.98 | 8.83 | 200001 |
| 1731019200 | 8.83 | 0.06 | 0.68 | 8.8 | 8.84 | 8.78 | 131217 |
| 1730932800 | 8.77 | 0.18 | 2.10 | 8.7 | 8.7899999 | 8.68 | 342058 |
| 1730846400 | 8.59 | 0.11 | 1.30 | 8.48 | 8.6 | 8.48 | 39272 |
| 1730760000 | 8.48 | -0.1 | -1.17 | 8.61 | 8.61 | 8.45 | 43856 |
| 1730497200 | 8.58 | 0.1 | 1.18 | 8.5 | 8.65 | 8.5 | 97286 |
| 1730410800 | 8.48 | -0.34 | -3.85 | 8.76 | 8.77 | 8.47 | 159563 |
| 1730324400 | 8.82 | 0.02 | 0.23 | 8.8 | 8.83 | 8.8 | 29704 |
| 1730238000 | 8.8 | 0.05 | 0.57 | 8.76 | 8.82 | 8.75 | 59323 |
| 1730151600 | 8.75 | 0.12 | 1.39 | 8.57 | 8.7899999 | 8.57 | 126993 |
| 1729892400 | 8.63 | 0.02 | 0.23 | 8.6 | 8.71 | 8.59 | 147748 |
| 1729806000 | 8.61 | 0.04 | 0.47 | 8.48 | 8.63 | 8.43 | 211941 |
| 1729719600 | 8.57 | -0.11 | -1.27 | 8.65 | 8.65 | 8.57 | 95549 |
| 1729633200 | 8.68 | -0.08 | -0.91 | 8.7899999 | 8.7899999 | 8.61 | 109996 |
| 1729546800 | 8.76 | -0.11 | -1.24 | 8.9 | 8.91 | 8.71 | 124421 |
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
