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 | -0.52 | -5.96330275229 | 8.72 | 9.04 | 7.99 | 212277 | 8.46895767 | CS |
| 4 | 1.17 | 16.6429587482 | 7.03 | 9.04 | 7.03 | 204347 | 8.20559681 | CS |
| 12 | 0.2 | 2.5 | 8 | 9.04 | 7.02 | 267610 | 7.97486185 | CS |
| 26 | -2.13 | -20.6195546951 | 10.33 | 10.48 | 7.02 | 220199 | 8.24005295 | CS |
| 52 | -0.62 | -7.02947845805 | 8.82 | 12.37 | 7.02 | 189764 | 9.10344679 | CS |
| 156 | 0.46 | 5.94315245478 | 7.74 | 15.67 | 6.63 | 303363 | 9.82764248 | CS |
| 260 | 7.14 | 673.58490566 | 1.06 | 15.67 | 0.2 | 259448 | 7.83475323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1737067200 | 8.16 | -0.19 | -2.28 | 8.2899999 | 8.6 | 8.13 | 278150 |
| 1736980800 | 8.35 | -0.21 | -2.45 | 8.64 | 8.64 | 8.35 | 177144 |
| 1736894400 | 8.56 | -0.11 | -1.27 | 8.49 | 8.7 | 8.49 | 154096 |
| 1736808000 | 8.67 | -0.01 | -0.12 | 8.75 | 9.0399999 | 8.65 | 241055 |
| 1736548800 | 8.68 | 0.16 | 1.88 | 8.72 | 8.92 | 8.6199999 | 210942 |
| 1736462400 | 8.52 | 0.02 | 0.24 | 8.5399999 | 8.6199999 | 8.5 | 66428 |
| 1736376000 | 8.5 | -0.15 | -1.73 | 8.64 | 8.64 | 8.41 | 193343 |
| 1736289600 | 8.65 | 0.2 | 2.37 | 8.51 | 8.68 | 8.45 | 153105 |
| 1736203200 | 8.45 | -0.03 | -0.35 | 8.44 | 8.72 | 8.36 | 194705 |
| 1735944000 | 8.48 | -0.13 | -1.51 | 8.68 | 8.7 | 8.47 | 128768 |
| 1735857600 | 8.61 | 0.25 | 2.99 | 8.49 | 8.69 | 8.49 | 245566 |
| 1735684800 | 8.36 | 0.37 | 4.63 | 7.99 | 8.36 | 7.99 | 248920 |
| 1735598400 | 7.99 | 0.2 | 2.57 | 7.86 | 8.1 | 7.83 | 268392 |
| 1735339200 | 7.79 | 0.03 | 0.39 | 7.71 | 8.03 | 7.65 | 268675 |
| 1735069200 | 7.76 | 0.4 | 5.43 | 7.35 | 7.92 | 7.34 | 258983 |
| 1734993600 | 7.36 | 0.13 | 1.80 | 7.28 | 7.39 | 7.12 | 116213 |
| 1734734400 | 7.23 | 0.14 | 1.97 | 7.03 | 7.35 | 7.03 | 269415 |
| 1734648000 | 7.09 | -0.1 | -1.39 | 7.19 | 7.33 | 7.02 | 194855 |
| 1734561600 | 7.19 | -0.21 | -2.84 | 7.34 | 7.47 | 7.15 | 161343 |
| 1734475200 | 7.4 | 0.08 | 1.09 | 7.28 | 7.42 | 7.08 | 411646 |
| 1734388800 | 7.32 | -0.34 | -4.44 | 7.66 | 7.7 | 7.24 | 316967 |
| 1734129600 | 7.66 | -0.05 | -0.65 | 7.7 | 7.73 | 7.63 | 164770 |
| 1734043200 | 7.71 | -0.11 | -1.41 | 7.84 | 7.84 | 7.61 | 375692 |
| 1733956800 | 7.82 | 0.16 | 2.09 | 7.7 | 7.84 | 7.62 | 114093 |
| 1733870400 | 7.66 | -0.06 | -0.78 | 7.72 | 7.74 | 7.64 | 207268 |
| 1733784000 | 7.72 | 0.24 | 3.21 | 7.53 | 7.86 | 7.53 | 183789 |
| 1733524800 | 7.48 | -0.41 | -5.20 | 7.87 | 7.87 | 7.46 | 335894 |
| 1733438400 | 7.89 | 0.07 | 0.90 | 7.8 | 7.94 | 7.8 | 117330 |
| 1733352000 | 7.82 | -0.2 | -2.49 | 7.95 | 7.95 | 7.77 | 302762 |
| 1733265600 | 8.02 | 0.15 | 1.91 | 7.9 | 8.08 | 7.84 | 164003 |
| 1733179200 | 7.87 | -0.14 | -1.75 | 8 | 8.07 | 7.82 | 201000 |
| 1732920000 | 8.01 | 0.01 | 0.12 | 8.09 | 8.1199999 | 8.01 | 96175 |
| 1732833600 | 8 | 0.03 | 0.38 | 7.92 | 8.08 | 7.92 | 111007 |
| 1732747200 | 7.97 | 0.09 | 1.14 | 7.86 | 8.25 | 7.86 | 281556 |
| 1732660800 | 7.88 | -0.17 | -2.11 | 8.13 | 8.17 | 7.84 | 315559 |
| 1732574400 | 8.05 | -0.16 | -1.95 | 8.23 | 8.23 | 8 | 1912799 |
| 1732315200 | 8.21 | 0.06 | 0.74 | 8.16 | 8.21 | 8.03 | 175918 |
| 1732228800 | 8.15 | 0.03 | 0.37 | 8.25 | 8.34 | 8.15 | 171418 |
| 1732142400 | 8.1199999 | 0.25 | 3.18 | 7.87 | 8.1199999 | 7.87 | 233955 |
| 1732056000 | 7.87 | -0.08 | -1.01 | 7.84 | 7.92 | 7.75 | 207675 |
| 1731969600 | 7.95 | 0.2 | 2.58 | 7.82 | 8.0399999 | 7.81 | 179493 |
| 1731710400 | 7.75 | -0.16 | -2.02 | 7.82 | 8 | 7.69 | 219033 |
| 1731624000 | 7.91 | 0.21 | 2.73 | 7.75 | 8.02 | 7.75 | 266851 |
| 1731537600 | 7.7 | 0.15 | 1.99 | 7.61 | 7.76 | 7.32 | 311170 |
| 1731451200 | 7.55 | -0.31 | -3.94 | 7.86 | 7.88 | 7.54 | 424537 |
| 1731364800 | 7.86 | -0.32 | -3.91 | 8.1 | 8.1 | 7.75 | 329872 |
| 1731105600 | 8.18 | -0.27 | -3.20 | 8.46 | 8.46 | 8.13 | 221055 |
| 1731019200 | 8.45 | -0.35 | -3.98 | 8.75 | 8.75 | 8.4 | 344437 |
| 1730932800 | 8.8 | 0.48 | 5.77 | 8.26 | 8.83 | 8.26 | 352758 |
| 1730846400 | 8.32 | -0.01 | -0.12 | 8.27 | 8.42 | 8.27 | 178484 |
| 1730760000 | 8.33 | 0.48 | 6.11 | 7.9 | 8.39 | 7.9 | 346221 |
| 1730497200 | 7.85 | -0.05 | -0.63 | 7.91 | 8.1 | 7.74 | 398967 |
| 1730410800 | 7.9 | -0.08 | -1.00 | 8.35 | 8.39 | 7.89 | 290226 |
| 1730324400 | 7.98 | 0.2 | 2.57 | 7.81 | 8.06 | 7.77 | 393656 |
| 1730238000 | 7.78 | -0.12 | -1.52 | 7.93 | 8.01 | 7.77 | 184558 |
| 1730151600 | 7.9 | -0.28 | -3.42 | 7.82 | 8.01 | 7.77 | 236036 |
| 1729892400 | 8.18 | 0.19 | 2.38 | 8 | 8.2899999 | 8 | 345037 |
| 1729806000 | 7.99 | 0.16 | 2.04 | 7.91 | 8.03 | 7.78 | 111531 |
| 1729719600 | 7.83 | -0.01 | -0.13 | 7.87 | 7.88 | 7.71 | 284940 |
| 1729633200 | 7.84 | -0.16 | -2.00 | 8.06 | 8.09 | 7.84 | 262736 |
| 1729546800 | 8 | -0.04 | -0.50 | 8.16 | 8.28 | 7.98 | 275632 |
| 1729287600 | 8.0399999 | -0.03 | -0.37 | 8.1 | 8.17 | 7.89 | 278664 |
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
