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 | 0.51 | 7.76255707763 | 6.57 | 7.15 | 6.34 | 6271421 | 6.68488627 | CS |
| 4 | -0.37 | -4.96644295302 | 7.45 | 7.49 | 6.34 | 4229849 | 6.95264573 | CS |
| 12 | -1.17 | -14.1818181818 | 8.25 | 9.2 | 6.34 | 4116473 | 7.51478667 | CS |
| 26 | -3.35 | -32.1188878236 | 10.43 | 11.23 | 6.34 | 3435921 | 8.46744411 | CS |
| 52 | -4.69 | -39.847068819 | 11.77 | 12 | 6.34 | 3278976 | 8.8231243 | CS |
| 156 | -4.69 | -39.847068819 | 11.77 | 12 | 6.34 | 3278976 | 8.8231243 | CS |
| 260 | -4.69 | -39.847068819 | 11.77 | 12 | 6.34 | 3278976 | 8.8231243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730151600 | 8.41 | -0.29 | -3.33 | 8.33 | 8.48 | 8.3 | 2418361 |
| 1729892400 | 8.7 | 0.19 | 2.23 | 8.55 | 8.7 | 8.5399999 | 1828743 |
| 1729806000 | 8.51 | 0.17 | 2.04 | 8.36 | 8.52 | 8.3 | 2192559 |
| 1729719600 | 8.34 | -0.13 | -1.53 | 8.4 | 8.41 | 8.28 | 4517724 |
| 1729633200 | 8.47 | 0.16 | 1.93 | 8.3 | 8.5 | 8.27 | 2959224 |
| 1729546800 | 8.31 | -0.02 | -0.24 | 8.41 | 8.48 | 8.2899999 | 1975364 |
| 1729287600 | 8.33 | -0.1 | -1.19 | 8.39 | 8.43 | 8.21 | 2584663 |
| 1729201200 | 8.43 | 0.06 | 0.72 | 8.45 | 8.47 | 8.34 | 1884087 |
| 1729114800 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5399999 | 8.35 | 5473205 |
| 1729028400 | 8.46 | -0.42 | -4.73 | 8.41 | 8.53 | 8.31 | 4057525 |
| 1728682800 | 8.88 | -0.01 | -0.11 | 8.86 | 8.91 | 8.8 | 4535558 |
| 1728596400 | 8.89 | 0.01 | 0.11 | 8.9 | 8.96 | 8.8 | 4193316 |
| 1728510000 | 8.88 | -0.05 | -0.56 | 8.84 | 8.95 | 8.75 | 4194517 |
| 1728423600 | 8.93 | -0.2 | -2.19 | 8.91 | 8.96 | 8.82 | 3286342 |
| 1728337200 | 9.13 | 0.15 | 1.67 | 9.1 | 9.2 | 9.06 | 3195379 |
| 1728078000 | 8.98 | 0.05 | 0.56 | 9 | 9.06 | 8.91 | 2342749 |
| 1727991600 | 8.93 | 0.27 | 3.12 | 8.71 | 8.94 | 8.63 | 2694364 |
| 1727905200 | 8.66 | -0.02 | -0.23 | 8.85 | 8.89 | 8.55 | 2242690 |
| 1727818800 | 8.68 | 0.35 | 4.20 | 8.25 | 8.74 | 8.18 | 3937370 |
| 1727732400 | 8.33 | 0.02 | 0.24 | 8.28 | 8.4 | 8.26 | 2419987 |
| 1727473200 | 8.31 | 0.14 | 1.71 | 8.19 | 8.34 | 8.19 | 3469236 |
| 1727386800 | 8.17 | -0.37 | -4.33 | 8.3699999 | 8.3699999 | 8.15 | 3522773 |
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
