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 | 0.06 | 0.687285223368 | 8.73 | 8.8275 | 8.62 | 37560 | 8.75466011 | DR |
| 4 | -0.666 | -7.04314720812 | 9.456 | 9.675 | 8.62 | 10901 | 8.83973157 | DR |
| 12 | -0.27 | -2.98013245033 | 9.06 | 9.675 | 8.62 | 5302 | 8.92761209 | DR |
| 26 | 0.91958537 | 11.6840778184 | 7.87041463 | 9.675 | 7.72714813 | 4792 | 8.61248645 | DR |
| 52 | 1.70734397 | 24.1059845737 | 7.08265603 | 9.675 | 7.03748603 | 7066 | 8.00912155 | DR |
| 156 | 4.8662639 | 124.02118226 | 3.9237361 | 9.675 | 3.40833008 | 23073 | 4.59668142 | DR |
| 260 | 2.48874585 | 39.4960398479 | 6.30125415 | 9.675 | 1.91199005 | 84285 | 4.35677986 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 8.76 | 0.07 | 0.81 | 8.74 | 8.77 | 8.74 | 175423 |
| 1732054800 | 8.69 | -0.01 | -0.11 | 8.661 | 8.706 | 8.661 | 1372 |
| 1731968640 | 8.7 | 0.02 | 0.23 | 8.705 | 8.74 | 8.7 | 2822 |
| 1731709260 | 8.68 | 0.06 | 0.70 | 8.72 | 8.72 | 8.68 | 6798 |
| 1731622800 | 8.6199999 | -0.04 | -0.46 | 8.73 | 8.73 | 8.6199999 | 1383 |
| 1731536760 | 8.66 | -0.21 | -2.32 | 8.716 | 8.716 | 8.66 | 2651 |
| 1731450480 | 8.866 | -0.1 | -1.16 | 8.865 | 8.932 | 8.8 | 2169 |
| 1731363600 | 8.97 | -0.2 | -2.14 | 9.07 | 9.07 | 8.97 | 1030 |
| 1731104400 | 9.1664999 | -0.25 | -2.69 | 9.1664999 | 9.1664999 | 9.1664999 | 525 |
| 1731018540 | 9.42 | -0.03 | -0.27 | 9.407 | 9.47 | 9.407 | 3295 |
| 1730931600 | 9.4454999 | -0.16 | -1.67 | 9.44 | 9.4454999 | 9.44 | 1535 |
| 1730845680 | 9.6055 | 0.06 | 0.58 | 9.61 | 9.675 | 9.6032 | 4140 |
| 1730759160 | 9.55 | -0.07 | -0.74 | 9.63 | 9.63 | 9.525 | 2253 |
| 1730496420 | 9.6214 | 0.1 | 1.07 | 9.603 | 9.6214 | 9.603 | 707 |
| 1730409780 | 9.52 | 0.02 | 0.21 | 9.51 | 9.52 | 9.51 | 559 |
| 1730323500 | 9.5 | -0.05 | -0.52 | 9.5001 | 9.5001 | 9.5 | 1394 |
| 1730237280 | 9.55 | 0.01 | 0.10 | 9.515 | 9.55 | 9.515 | 425 |
| 1730150880 | 9.5399999 | 0.06 | 0.61 | 9.46 | 9.5399999 | 9.46 | 4132 |
| 1729891500 | 9.4825 | 0.04 | 0.40 | 9.46 | 9.4825 | 9.4149999 | 4022 |
| 1729805160 | 9.445 | 0.08 | 0.80 | 9.456 | 9.456 | 9.445 | 1394 |
| 1729718940 | 9.3699999 | -0.07 | -0.72 | 9.4095 | 9.4095 | 9.35 | 1888 |
| 1729632300 | 9.4375 | -0.02 | -0.25 | 9.4375 | 9.4375 | 9.4375 | 14706 |
| 1729545600 | 9.461 | -0 | -0.02 | 9.42 | 9.461 | 9.42 | 954 |
| 1729286400 | 9.4629999 | -0.01 | -0.07 | 9.4629999 | 9.4629999 | 9.4629999 | 340 |
| 1729200000 | 9.47 | -0.03 | -0.32 | 9.5065 | 9.5399999 | 9.46 | 1637 |
| 1729113960 | 9.5 | 0.2 | 2.16 | 9.5105 | 9.5399999 | 9.5 | 1543 |
| 1729027620 | 9.299 | 0 | 0.00 | 9.299 | 9.299 | 9.299 | 0 |
| 1728941220 | 9.299 | -0.01 | -0.06 | 9.26 | 9.299 | 9.257 | 927 |
| 1728681900 | 9.305 | 0.15 | 1.58 | 9.305 | 9.305 | 9.305 | 457 |
| 1728595560 | 9.16 | -0.08 | -0.87 | 9.19 | 9.19 | 9.16 | 973 |
| 1728508800 | 9.24 | 0.12 | 1.32 | 9.234 | 9.24 | 9.234 | 1887 |
| 1728422580 | 9.1199999 | -0.04 | -0.44 | 9.116 | 9.1359999 | 9.11 | 3325 |
| 1728336000 | 9.16 | 0.02 | 0.26 | 9.105 | 9.16 | 9.105 | 932 |
| 1728077220 | 9.1359999 | 0.06 | 0.72 | 9.1199999 | 9.1359999 | 9.1199999 | 812 |
| 1727990760 | 9.071 | -0.02 | -0.21 | 9.071 | 9.071 | 9.071 | 611 |
| 1727904540 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1727818140 | 9.09 | -0.23 | -2.47 | 9.18 | 9.18 | 9.09 | 635 |
| 1727731200 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1727472000 | 9.32 | -0.06 | -0.59 | 9.41 | 9.414 | 9.32 | 1906 |
| 1727386200 | 9.375 | 0.12 | 1.35 | 9.375 | 9.375 | 9.375 | 934 |
| 1727299200 | 9.2501 | -0.04 | -0.43 | 9.305 | 9.305 | 9.2501 | 552 |
| 1727212800 | 9.2899999 | 0.02 | 0.22 | 9.325 | 9.39 | 9.2899999 | 1401 |
| 1727126940 | 9.27 | 0.05 | 0.54 | 9.28 | 9.33 | 9.24 | 2852 |
| 1726867200 | 9.22 | -0.07 | -0.75 | 9.19 | 9.22 | 9.162 | 3981 |
| 1726781220 | 9.2901 | 0.11 | 1.20 | 9.2901 | 9.2901 | 9.2901 | 278 |
| 1726694460 | 9.18 | -0.05 | -0.54 | 9.216 | 9.3 | 9.18 | 2169 |
| 1726608240 | 9.23 | 0.17 | 1.88 | 9.195 | 9.23 | 9.195 | 3254 |
| 1726521720 | 9.06 | 0.11 | 1.23 | 9.07 | 9.098 | 9.06 | 2263 |
| 1726262940 | 8.95 | 0.08 | 0.96 | 9 | 9.01 | 8.95 | 6722 |
| 1726176540 | 8.865 | -0.03 | -0.34 | 8.8699999 | 8.925 | 8.8600999 | 2053 |
| 1726090140 | 8.895 | 0.09 | 1.08 | 8.8859999 | 8.895 | 8.8859999 | 391 |
| 1726003500 | 8.8 | -0.03 | -0.34 | 8.82 | 8.82 | 8.8 | 2002 |
| 1725917160 | 8.83 | 0.03 | 0.34 | 8.875 | 8.875 | 8.83 | 682 |
| 1725658020 | 8.8 | -0.22 | -2.44 | 8.8325 | 8.835 | 8.7899999 | 4906 |
| 1725571440 | 9.02 | 0.12 | 1.35 | 9.02 | 9.02 | 9.02 | 561 |
| 1725485040 | 8.9 | -0.03 | -0.31 | 8.9025 | 8.9175 | 8.9 | 943 |
| 1725398880 | 8.928 | -0.08 | -0.91 | 9 | 9 | 8.928 | 1639 |
| 1725053340 | 9.01 | -0.05 | -0.50 | 9.0085 | 9.035 | 9 | 4056 |
| 1724966400 | 9.055 | 0.03 | 0.28 | 9.06 | 9.06 | 9.037 | 3697 |
| 1724880360 | 9.03 | 0.07 | 0.78 | 9.107 | 9.107 | 9.03 | 3109 |
| 1724794140 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1724707740 | 8.96 | -0.08 | -0.88 | 8.9901 | 8.9999 | 8.96 | 1728 |
| 1724448480 | 9.0399999 | 0.13 | 1.46 | 9.0399999 | 9.097 | 9.0399999 | 7125 |
| 1724362140 | 8.91 | -0.05 | -0.60 | 8.95 | 8.955 | 8.91 | 3429 |
| 1724275380 | 8.964 | 0.01 | 0.11 | 8.966 | 8.982 | 8.964 | 840 |
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
Premium
