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 | -0.11 | -1.5406162465 | 7.14 | 7.2 | 6.37 | 459672 | 6.684004 | CS |
| 4 | -0.48 | -6.39147802929 | 7.51 | 9.3 | 6.07 | 552252 | 7.49620083 | CS |
| 12 | -1.06 | -13.1025957973 | 8.09 | 9.3 | 6.07 | 404955 | 7.52205925 | CS |
| 26 | 2.83 | 67.380952381 | 4.2 | 9.3 | 4.2 | 412246 | 6.8660849 | CS |
| 52 | 1.29 | 22.4738675958 | 5.74 | 9.3 | 3.98 | 369619 | 5.97154939 | CS |
| 156 | 6.535 | 1320.2020202 | 0.495 | 9.3 | 0.415 | 421020 | 3.59727046 | CS |
| 260 | 6.695 | 1998.50746269 | 0.335 | 9.3 | 0.285 | 305627 | 3.0518748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 7.03 | 0.17 | 2.48 | 6.94 | 7.12 | 6.88 | 217845 |
| 1744839600 | 6.86 | 0.06 | 0.88 | 6.75 | 6.97 | 6.74 | 289928 |
| 1744753200 | 6.8 | 0.03 | 0.44 | 6.7 | 6.9 | 6.65 | 337868 |
| 1744666800 | 6.77 | -0.04 | -0.59 | 6.81 | 6.92 | 6.61 | 397717 |
| 1744407600 | 6.81 | 0.32 | 4.93 | 6.53 | 6.85 | 6.39 | 382867 |
| 1744321200 | 6.49 | -1.09 | -14.38 | 7.14 | 7.2 | 6.37 | 889978 |
| 1744234800 | 7.58 | 1.22 | 19.18 | 6.37 | 7.66 | 6.25 | 1071310 |
| 1744148400 | 6.36 | -0.28 | -4.22 | 6.96 | 7 | 6.24 | 696573 |
| 1744062000 | 6.64 | -0.51 | -7.13 | 6.15 | 6.77 | 6.07 | 1721755 |
| 1743802800 | 7.15 | -1.01 | -12.38 | 7.61 | 7.8 | 6.88 | 797376 |
| 1743716400 | 8.16 | -0.78 | -8.72 | 8.5 | 8.5 | 8.06 | 740602 |
| 1743630000 | 8.94 | -0.12 | -1.32 | 9.1 | 9.13 | 8.77 | 264780 |
| 1743543600 | 9.06 | 0.13 | 1.46 | 8.96 | 9.3 | 8.88 | 443061 |
| 1743457200 | 8.93 | 0.53 | 6.31 | 8.42 | 9.07 | 8.4 | 733055 |
| 1743198000 | 8.4 | -0.02 | -0.24 | 8.38 | 8.6199999 | 8.27 | 453884 |
| 1743111600 | 8.42 | -0.03 | -0.36 | 8.45 | 8.52 | 8.27 | 370838 |
| 1743025200 | 8.45 | 0.1 | 1.20 | 8.23 | 8.45 | 7.91 | 414843 |
| 1742938800 | 8.35 | 0.51 | 6.51 | 7.95 | 8.43 | 7.72 | 440373 |
| 1742852400 | 7.84 | 0.09 | 1.16 | 7.75 | 7.92 | 7.75 | 218342 |
| 1742593200 | 7.75 | -0.03 | -0.39 | 7.75 | 7.79 | 7.59 | 218211 |
| 1742506800 | 7.78 | 0.28 | 3.73 | 7.51 | 7.83 | 7.51 | 161680 |
| 1742420400 | 7.5 | 0.06 | 0.81 | 7.49 | 7.56 | 7.41 | 159242 |
| 1742334000 | 7.44 | -0.11 | -1.46 | 7.59 | 7.61 | 7.37 | 91760 |
| 1742247600 | 7.55 | 0.04 | 0.53 | 7.69 | 7.69 | 7.42 | 143236 |
| 1741988400 | 7.51 | 0.1 | 1.35 | 7.5 | 7.58 | 7.3 | 256013 |
| 1741902000 | 7.41 | 0.05 | 0.68 | 7.36 | 7.5 | 7.24 | 155219 |
| 1741815600 | 7.36 | 0.13 | 1.80 | 7.23 | 7.6 | 7.22 | 413415 |
| 1741729200 | 7.23 | 0.21 | 2.99 | 7.06 | 7.24 | 6.98 | 202986 |
| 1741642800 | 7.02 | -0.05 | -0.71 | 7.04 | 7.09 | 6.78 | 445144 |
| 1741387200 | 7.07 | 0.17 | 2.46 | 6.85 | 7.15 | 6.77 | 253152 |
| 1741300800 | 6.9 | -0.1 | -1.43 | 7.08 | 7.08 | 6.76 | 263684 |
| 1741214400 | 7 | -0.02 | -0.28 | 6.87 | 7.02 | 6.73 | 371301 |
| 1741128000 | 7.02 | 0.02 | 0.29 | 6.77 | 7.03 | 6.54 | 529250 |
| 1741041600 | 7 | -0.18 | -2.51 | 7.2 | 7.38 | 6.94 | 671422 |
| 1740782400 | 7.18 | -0.07 | -0.97 | 7.33 | 7.33 | 7.03 | 217387 |
| 1740696000 | 7.25 | -0.09 | -1.23 | 7.42 | 7.47 | 7.24 | 166846 |
| 1740609600 | 7.34 | -0.18 | -2.39 | 7.45 | 7.51 | 7.22 | 297804 |
| 1740523200 | 7.52 | -0.28 | -3.59 | 7.8 | 7.81 | 7.5 | 270820 |
| 1740436800 | 7.8 | -0.18 | -2.26 | 7.99 | 8.05 | 7.8 | 239632 |
| 1740177600 | 7.98 | 0.05 | 0.63 | 7.93 | 8.19 | 7.76 | 281342 |
| 1740091200 | 7.93 | -0.42 | -5.03 | 8.43 | 8.43 | 7.92 | 456401 |
| 1740004800 | 8.35 | -0.13 | -1.53 | 8.48 | 8.58 | 8.2899999 | 418639 |
| 1739918400 | 8.48 | 0.24 | 2.91 | 8.32 | 8.49 | 8.2 | 394451 |
| 1739572800 | 8.24 | -0.05 | -0.60 | 8.34 | 8.35 | 8.17 | 359904 |
| 1739486400 | 8.2899999 | 0.97 | 13.25 | 7.72 | 8.4 | 7.72 | 1293914 |
| 1739400000 | 7.32 | -0.02 | -0.27 | 7.25 | 7.5 | 7.25 | 167262 |
| 1739313600 | 7.34 | 0.05 | 0.69 | 7.33 | 7.47 | 7.26 | 223004 |
| 1739227200 | 7.29 | 0.09 | 1.25 | 7.26 | 7.48 | 7.23 | 247975 |
| 1738968000 | 7.2 | 0.04 | 0.56 | 7.13 | 7.3 | 7.13 | 131313 |
| 1738881600 | 7.16 | 0.04 | 0.56 | 7.15 | 7.22 | 7.03 | 276199 |
| 1738795200 | 7.12 | -0.21 | -2.86 | 7.3 | 7.3 | 6.99 | 299207 |
| 1738708800 | 7.33 | 0.19 | 2.66 | 7.1 | 7.4 | 7 | 238405 |
| 1738622400 | 7.14 | 0.08 | 1.13 | 6.76 | 7.25 | 6.76 | 341373 |
| 1738363200 | 7.06 | -0.18 | -2.49 | 7.25 | 7.25 | 7.01 | 198801 |
| 1738276800 | 7.24 | -0.1 | -1.36 | 7.49 | 7.5 | 7.18 | 275016 |
| 1738190400 | 7.34 | -0.37 | -4.80 | 7.6 | 7.69 | 7.27 | 566369 |
| 1738104000 | 7.71 | 0.05 | 0.65 | 7.75 | 7.79 | 7.6 | 264352 |
| 1738017600 | 7.66 | -0.13 | -1.67 | 7.83 | 7.85 | 7.57 | 318543 |
| 1737758400 | 7.79 | -0.13 | -1.64 | 7.91 | 7.92 | 7.64 | 455095 |
| 1737672000 | 7.92 | -0.08 | -1.00 | 8.09 | 8.23 | 7.87 | 491433 |
| 1737585600 | 8 | -0.03 | -0.37 | 8.02 | 8.09 | 7.77 | 400729 |
| 1737499200 | 8.03 | -0.17 | -2.07 | 8.1 | 8.31 | 7.94 | 591391 |
| 1737412800 | 8.2 | 0.28 | 3.54 | 7.94 | 8.21 | 7.94 | 462672 |
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
