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 | 0.88 | 12.5 | 7.04 | 8 | 7.01 | 61003 | 7.68950544 | FU |
| 4 | 0.32 | 4.21052631579 | 7.6 | 8 | 6.3 | 73511 | 7.15157609 | FU |
| 12 | -2.23 | -21.9704433498 | 10.15 | 10.3 | 6.3 | 64539 | 8.32496557 | FU |
| 26 | -1.56 | -16.4556962025 | 9.48 | 10.41 | 6.3 | 46451 | 8.8513924 | FU |
| 52 | -2.96 | -27.2058823529 | 10.88 | 11.13 | 6.3 | 44854 | 9.56497179 | FU |
| 156 | -2.28 | -22.3529411765 | 10.2 | 11.51 | 6.3 | 26020 | 9.87134165 | FU |
| 260 | -2.28 | -22.3529411765 | 10.2 | 11.51 | 6.3 | 26020 | 9.87134165 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 7.92 | 0.37 | 4.90 | 7.39 | 7.96 | 7.16 | 79534 |
| 1732829400 | 7.55 | -0.34 | -4.31 | 7.73 | 7.99 | 7.18 | 66361 |
| 1732743000 | 7.89 | 0.12 | 1.54 | 7.61 | 7.99 | 7.61 | 78040 |
| 1732656600 | 7.77 | 0.06 | 0.78 | 7.7 | 8 | 7.18 | 54640 |
| 1732570140 | 7.71 | 0.49 | 6.79 | 7.21 | 7.76 | 7.04 | 79529 |
| 1732310940 | 7.22 | 0.18 | 2.56 | 7.04 | 7.24 | 7.01 | 26447 |
| 1732224600 | 7.04 | -0.05 | -0.71 | 7 | 7.09 | 6.97 | 40496 |
| 1732051800 | 7.09 | -0.11 | -1.53 | 7.19 | 7.3 | 7 | 39842 |
| 1731965340 | 7.2 | 0.3 | 4.35 | 6.9 | 7.37 | 6.9 | 49176 |
| 1731619800 | 6.9 | 0.47 | 7.31 | 6.43 | 6.96 | 6.3 | 137837 |
| 1731533400 | 6.43 | -0.08 | -1.23 | 6.53 | 6.7 | 6.4 | 123404 |
| 1731446940 | 6.51 | -0.2 | -2.98 | 6.7 | 6.75 | 6.5 | 71773 |
| 1731360540 | 6.71 | -0.47 | -6.55 | 7.03 | 7.12 | 6.7 | 140520 |
| 1731101400 | 7.18 | -0.22 | -2.97 | 7.13 | 7.23 | 6.82 | 127194 |
| 1731014940 | 7.4 | 0.09 | 1.23 | 7.28 | 7.51 | 7.23 | 65347 |
| 1730928600 | 7.31 | -0.02 | -0.27 | 7.26 | 7.5 | 7.2 | 66735 |
| 1730842200 | 7.33 | -0.25 | -3.30 | 7.58 | 7.6 | 7.25 | 102159 |
| 1730755800 | 7.58 | -0.02 | -0.26 | 7.6 | 7.7 | 7.55 | 19701 |
| 1730496600 | 7.6 | -0.11 | -1.43 | 7.6 | 7.76 | 7.52 | 33993 |
| 1730410200 | 7.71 | 0.05 | 0.65 | 7.51 | 7.76 | 7.51 | 36967 |
| 1730323800 | 7.66 | 0.01 | 0.13 | 7.65 | 7.66 | 7.53 | 34317 |
| 1730237340 | 7.65 | 0.02 | 0.26 | 7.71 | 7.78 | 7.6 | 24540 |
| 1730151000 | 7.63 | -0.22 | -2.80 | 7.74 | 7.85 | 7.5 | 68449 |
| 1729891800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.95 | 7.78 | 30404 |
| 1729805400 | 7.94 | -0.04 | -0.50 | 8.06 | 8.08 | 7.77 | 24665 |
| 1729719000 | 7.98 | 0 | 0.00 | 8.06 | 8.1 | 7.86 | 19863 |
| 1729632600 | 7.98 | 0.18 | 2.31 | 7.8 | 8.1 | 7.8 | 17162 |
| 1729546140 | 7.8 | -0.32 | -3.94 | 7.96 | 8.2 | 7.76 | 73570 |
| 1729287000 | 8.1199999 | 0.29 | 3.70 | 7.83 | 8.36 | 7.74 | 26263 |
| 1729200540 | 7.83 | -0.05 | -0.63 | 7.88 | 7.88 | 7.7 | 69927 |
| 1729114140 | 7.88 | -0.15 | -1.87 | 8.01 | 8.0399999 | 7.81 | 105500 |
| 1729027740 | 8.03 | -0.37 | -4.40 | 8.4 | 8.4 | 8 | 126657 |
| 1728941340 | 8.4 | -0.15 | -1.75 | 8.5399999 | 8.5399999 | 8.36 | 56007 |
| 1728682200 | 8.55 | -0.15 | -1.72 | 8.65 | 8.66 | 8.5 | 34397 |
| 1728595740 | 8.7 | -0.18 | -2.03 | 8.85 | 8.86 | 8.65 | 46173 |
| 1728509400 | 8.88 | -0.26 | -2.84 | 9.13 | 9.26 | 8.75 | 57146 |
| 1728422940 | 9.14 | -0.19 | -2.04 | 8.72 | 9.38 | 8.61 | 148155 |
| 1728336600 | 9.33 | -0.07 | -0.74 | 9.4 | 9.5 | 9.32 | 56697 |
| 1728077400 | 9.4 | 0.11 | 1.18 | 9.39 | 9.41 | 9.3 | 36906 |
| 1727991000 | 9.2899999 | 0.09 | 0.98 | 9.22 | 9.35 | 9.11 | 33759 |
| 1727904540 | 9.2 | 0.1 | 1.10 | 9.16 | 9.2 | 9.11 | 18243 |
| 1727818200 | 9.1 | 0.02 | 0.22 | 9.07 | 9.16 | 9.05 | 48597 |
| 1727731800 | 9.08 | -0.03 | -0.33 | 9.1 | 9.1 | 9.03 | 57264 |
| 1727472600 | 9.11 | -0.1 | -1.09 | 9.23 | 9.25 | 9.1 | 42347 |
| 1727386140 | 9.21 | 0.03 | 0.33 | 9.25 | 9.25 | 9.14 | 53649 |
| 1727299740 | 9.18 | 0.08 | 0.88 | 9.1199999 | 9.24 | 9.03 | 31162 |
| 1727213400 | 9.1 | -0.07 | -0.76 | 9.17 | 9.25 | 9.02 | 46228 |
| 1727127000 | 9.17 | -0.02 | -0.22 | 9.2899999 | 9.34 | 9.05 | 56280 |
| 1726867800 | 9.19 | -0.19 | -2.03 | 9.4 | 9.4 | 9 | 150480 |
| 1726781400 | 9.38 | -0.52 | -5.25 | 9.8 | 9.85 | 9.26 | 258138 |
| 1726695000 | 9.9 | -0.1 | -1.00 | 10.03 | 10.03 | 9.77 | 107205 |
| 1726608600 | 10 | 0 | 0.00 | 10 | 10.01 | 9.93 | 21434 |
| 1726522200 | 10 | 0 | 0.00 | 10 | 10.01 | 9.92 | 49874 |
| 1726263000 | 10 | 0.16 | 1.63 | 9.88 | 10 | 9.83 | 33054 |
| 1726176540 | 9.84 | 0 | 0.00 | 9.89 | 9.92 | 9.81 | 37641 |
| 1726090140 | 9.84 | -0.04 | -0.40 | 9.89 | 9.92 | 9.8 | 46616 |
| 1726003740 | 9.88 | -0.13 | -1.30 | 10.04 | 10.04 | 9.77 | 105530 |
| 1725917400 | 10.01 | -0.19 | -1.86 | 10 | 10.06 | 9.94 | 84540 |
| 1725658200 | 10.2 | 0.08 | 0.79 | 10.15 | 10.3 | 10.12 | 44248 |
| 1725571800 | 10.12 | 0.02 | 0.20 | 10.11 | 10.12 | 10.06 | 32287 |
| 1725485400 | 10.1 | -0.01 | -0.10 | 10.1 | 10.12 | 10.05 | 52012 |
| 1725399000 | 10.11 | 0.03 | 0.30 | 10.08 | 10.12 | 10.03 | 43179 |
| 1725312600 | 10.08 | 0.01 | 0.10 | 10.07 | 10.17 | 9.92 | 116405 |
| 1725053400 | 10.07 | 0.05 | 0.50 | 10.05 | 10.07 | 10.01 | 35249 |
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
