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 | -0.42 | -5.3164556962 | 7.9 | 8 | 7.26 | 2802328 | 7.59977073 | CS |
| 4 | -0.02 | -0.266666666667 | 7.5 | 8.11 | 7.26 | 3591185 | 7.74608026 | CS |
| 12 | 0.28 | 3.88888888889 | 7.2 | 8.11 | 6.34 | 3980896 | 7.31845465 | CS |
| 26 | -2.92 | -28.0769230769 | 10.4 | 10.8 | 6.34 | 3734243 | 8.03386998 | CS |
| 52 | -4.29 | -36.4485981308 | 11.77 | 12 | 6.34 | 3375364 | 8.63501881 | CS |
| 156 | -4.29 | -36.4485981308 | 11.77 | 12 | 6.34 | 3375364 | 8.63501881 | CS |
| 260 | -4.29 | -36.4485981308 | 11.77 | 12 | 6.34 | 3375364 | 8.63501881 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 7.37 | -0.09 | -1.21 | 7.5 | 7.54 | 7.26 | 2268060 |
| 1738017600 | 7.46 | -0.12 | -1.58 | 7.49 | 7.56 | 7.34 | 3618400 |
| 1737758400 | 7.58 | -0.14 | -1.81 | 7.69 | 7.74 | 7.54 | 2426045 |
| 1737672000 | 7.72 | -0.15 | -1.91 | 7.86 | 7.94 | 7.68 | 3101518 |
| 1737585600 | 7.87 | 0.01 | 0.13 | 7.9 | 8 | 7.85 | 2597615 |
| 1737499200 | 7.86 | -0.22 | -2.72 | 7.92 | 7.96 | 7.67 | 6116057 |
| 1737412800 | 8.08 | 0.17 | 2.15 | 7.82 | 8.09 | 7.82 | 2122763 |
| 1737153600 | 7.91 | 0.02 | 0.25 | 7.86 | 8.01 | 7.8 | 3988923 |
| 1737067200 | 7.89 | 0 | 0.00 | 7.88 | 8.06 | 7.84 | 4326306 |
| 1736980800 | 7.89 | 0.11 | 1.41 | 7.82 | 7.92 | 7.77 | 3528884 |
| 1736894400 | 7.78 | 0.02 | 0.26 | 7.67 | 7.84 | 7.65 | 2814269 |
| 1736808000 | 7.76 | -0.14 | -1.77 | 7.99 | 8.06 | 7.72 | 4050612 |
| 1736548800 | 7.9 | 0.15 | 1.94 | 7.99 | 8.11 | 7.88 | 4386712 |
| 1736462400 | 7.75 | -0.06 | -0.77 | 7.78 | 7.85 | 7.75 | 1302362 |
| 1736376000 | 7.81 | -0.05 | -0.64 | 7.94 | 7.98 | 7.72 | 3203717 |
| 1736289600 | 7.86 | 0.22 | 2.88 | 7.71 | 7.96 | 7.67 | 4145349 |
| 1736203200 | 7.64 | 0.15 | 2.00 | 7.54 | 7.82 | 7.54 | 4640863 |
| 1735944000 | 7.49 | -0.09 | -1.19 | 7.62 | 7.67 | 7.46 | 6259955 |
| 1735857600 | 7.58 | 0.19 | 2.57 | 7.5 | 7.65 | 7.49 | 3334100 |
| 1735684800 | 7.39 | 0.22 | 3.07 | 7.21 | 7.43 | 7.2 | 3013885 |
| 1735598400 | 7.17 | 0.1 | 1.41 | 7.11 | 7.28 | 7.06 | 4181736 |
| 1735339200 | 7.07 | -0.01 | -0.14 | 7.1 | 7.2 | 7.01 | 7140633 |
| 1735069200 | 7.08 | 0.16 | 2.31 | 7.04 | 7.15 | 6.9 | 3531573 |
| 1734993600 | 6.92 | 0.23 | 3.44 | 6.67 | 6.94 | 6.64 | 9055479 |
| 1734734400 | 6.69 | 0.3 | 4.69 | 6.37 | 6.76 | 6.34 | 7185062 |
| 1734648000 | 6.39 | -0.08 | -1.24 | 6.54 | 6.59 | 6.37 | 2615529 |
| 1734561600 | 6.47 | -0.18 | -2.71 | 6.65 | 6.71 | 6.45 | 5324510 |
| 1734475200 | 6.65 | 0 | 0.00 | 6.57 | 6.68 | 6.46 | 7176525 |
| 1734388800 | 6.65 | -0.28 | -4.04 | 6.88 | 6.88 | 6.63 | 6265863 |
| 1734129600 | 6.93 | -0.16 | -2.26 | 7.02 | 7.02 | 6.87 | 3140993 |
| 1734043200 | 7.09 | -0.02 | -0.28 | 7.08 | 7.17 | 6.97 | 3977360 |
| 1733956800 | 7.11 | 0.11 | 1.57 | 7.05 | 7.12 | 6.96 | 2774803 |
| 1733870400 | 7 | -0.06 | -0.85 | 7.1 | 7.1 | 6.98 | 3936639 |
| 1733784000 | 7.06 | 0.01 | 0.14 | 7.1 | 7.23 | 7.05 | 4096777 |
| 1733524800 | 7.05 | -0.21 | -2.89 | 7.24 | 7.25 | 7.02 | 4289175 |
| 1733438400 | 7.26 | 0.11 | 1.54 | 7.15 | 7.28 | 7.15 | 2404506 |
| 1733352000 | 7.15 | -0.22 | -2.99 | 7.38 | 7.39 | 7.11 | 6146409 |
| 1733265600 | 7.37 | 0.06 | 0.82 | 7.34 | 7.39 | 7.28 | 1881673 |
| 1733179200 | 7.31 | -0.12 | -1.62 | 7.41 | 7.43 | 7.26 | 3217829 |
| 1732920000 | 7.43 | -0.01 | -0.13 | 7.43 | 7.49 | 7.42 | 2116797 |
| 1732833600 | 7.44 | 0.09 | 1.22 | 7.3 | 7.49 | 7.3 | 1157912 |
| 1732747200 | 7.35 | 0.05 | 0.68 | 7.3 | 7.48 | 7.3 | 3079310 |
| 1732660800 | 7.3 | -0.15 | -2.01 | 7.45 | 7.46 | 7.27 | 4753834 |
| 1732574400 | 7.45 | -0.13 | -1.72 | 7.56 | 7.59 | 7.41 | 6038300 |
| 1732315200 | 7.58 | 0.05 | 0.66 | 7.55 | 7.62 | 7.46 | 4254969 |
| 1732228800 | 7.53 | 0.02 | 0.27 | 7.59 | 7.72 | 7.52 | 4473506 |
| 1732142400 | 7.51 | 0.16 | 2.18 | 7.35 | 7.51 | 7.35 | 3763013 |
| 1732056000 | 7.35 | -0.06 | -0.81 | 7.4 | 7.41 | 7.26 | 5836879 |
| 1731969600 | 7.41 | 0.08 | 1.09 | 7.38 | 7.51 | 7.37 | 5181909 |
| 1731710400 | 7.33 | -0.1 | -1.35 | 7.4 | 7.53 | 7.3 | 2713110 |
| 1731624000 | 7.43 | 0.23 | 3.19 | 7.23 | 7.45 | 7.22 | 3354351 |
| 1731537600 | 7.2 | 0.01 | 0.14 | 7.19 | 7.24 | 7 | 3030140 |
| 1731451200 | 7.19 | -0.05 | -0.69 | 7.24 | 7.32 | 7.12 | 2194784 |
| 1731364800 | 7.24 | -0.1 | -1.36 | 7.25 | 7.29 | 7.15 | 4905514 |
| 1731105600 | 7.34 | -0.14 | -1.87 | 7.43 | 7.43 | 7.22 | 2947531 |
| 1731019200 | 7.48 | 0.03 | 0.40 | 7.49 | 7.5 | 7.35 | 4150079 |
| 1730932800 | 7.45 | 0.1 | 1.36 | 7.2 | 7.5 | 7.2 | 3369644 |
| 1730846400 | 7.35 | 0.2 | 2.80 | 7.16 | 7.36 | 7.11 | 3842536 |
| 1730760000 | 7.15 | 0.21 | 3.03 | 7.07 | 7.3 | 6.97 | 5522884 |
| 1730497200 | 6.94 | -0.23 | -3.21 | 7.29 | 7.34 | 6.84 | 9068297 |
| 1730410800 | 7.17 | -1.21 | -14.44 | 8 | 8 | 6.95 | 17632714 |
| 1730324400 | 8.38 | 0.08 | 0.96 | 8.32 | 8.44 | 8.28 | 2708179 |
| 1730238000 | 8.3 | -0.11 | -1.31 | 8.39 | 8.43 | 8.23 | 2850911 |
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
