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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 11.228 | 0.05 | 0.48 | 11.2 | 11.295 | 11.1 | 1114 |
| 1727109000 | 11.174 | 0.12 | 1.12 | 10.986 | 11.174 | 10.982 | 2354 |
| 1726849800 | 11.05 | -0.34 | -3.01 | 11.092 | 11.092 | 10.829 | 157 |
| 1726763400 | 11.393 | 0.36 | 3.29 | 11.166 | 11.393 | 11.131 | 1627 |
| 1726677000 | 11.03 | 0.16 | 1.51 | 10.91 | 11.09 | 10.749 | 23446 |
| 1726590600 | 10.866 | -0.07 | -0.65 | 10.746 | 10.866 | 10.746 | 1226 |
| 1726504200 | 10.937 | -0.02 | -0.22 | 11 | 11.2 | 10.3 | 38696 |
| 1726245000 | 10.961 | 0.44 | 4.15 | 11 | 11 | 10.547 | 699 |
| 1726158600 | 10.524 | 0.28 | 2.77 | 10.699 | 10.699 | 10.48 | 691 |
| 1726072200 | 10.24 | -0.11 | -1.06 | 10.699 | 10.699 | 10.24 | 374 |
| 1725985800 | 10.35 | 0.43 | 4.29 | 10.21 | 10.35 | 10.056 | 1462 |
| 1725899400 | 9.924 | 0.42 | 4.46 | 9.6 | 9.924 | 9.501 | 252 |
| 1725640200 | 9.5 | -0.35 | -3.55 | 10.341 | 10.341 | 9.5 | 1778 |
| 1725553800 | 9.85 | -0.04 | -0.42 | 10.073 | 10.164 | 9.67 | 1501 |
| 1725467400 | 9.892 | -0.24 | -2.40 | 9.8699999 | 10.016 | 9.6 | 1111 |
| 1725381000 | 10.135 | -0.26 | -2.54 | 10.615 | 10.615 | 10.05 | 14249 |
| 1725294600 | 10.399 | -0.15 | -1.43 | 10.97 | 10.97 | 10.05 | 45757 |
| 1725035400 | 10.55 | -0.86 | -7.56 | 11.35 | 11.35 | 10.511 | 1101 |
| 1724949000 | 11.413 | 0.81 | 7.66 | 10.785 | 11.413 | 10.785 | 1066 |
| 1724862600 | 10.601 | -0.6 | -5.32 | 11.211 | 11.211 | 10.601 | 2427 |
| 1724776200 | 11.197 | -0.3 | -2.57 | 11.99 | 12.3 | 11.197 | 38858 |
| 1724689800 | 11.492 | -0.09 | -0.75 | 11.2 | 12.114 | 11.2 | 7223 |
| 1724430600 | 11.579 | 0.23 | 2.03 | 11.25 | 11.579 | 11.25 | 3264 |
| 1724344200 | 11.349 | 0.05 | 0.42 | 11.5 | 11.599 | 11.349 | 1727 |
| 1724257800 | 11.301 | 0.22 | 1.99 | 11.028 | 11.355 | 11.028 | 40 |
| 1724171400 | 11.08 | 0.12 | 1.09 | 11.523 | 11.523 | 11.08 | 3019 |
| 1724085000 | 10.96 | 0.19 | 1.76 | 10.865 | 10.96 | 10.761 | 812 |
| 1723825800 | 10.77 | -0.05 | -0.45 | 11.099 | 11.3 | 10.77 | 426 |
| 1723739400 | 10.819 | 0.25 | 2.33 | 10.36 | 10.868 | 10.36 | 1001 |
| 1723653000 | 10.573 | -0.05 | -0.43 | 11.028 | 11.028 | 10.286 | 5209 |
| 1723566600 | 10.619 | -0.13 | -1.22 | 10.653 | 10.748 | 10.525 | 4238 |
| 1723480200 | 10.75 | -0.25 | -2.27 | 10.999 | 11 | 10.5 | 2240 |
| 1723221000 | 11 | -0.15 | -1.35 | 10.75 | 11.3 | 10.75 | 3584 |
| 1723134600 | 11.15 | 0.4 | 3.73 | 10.2 | 11.15 | 9.81 | 1780 |
| 1723048200 | 10.749 | 0.21 | 2.00 | 10.606 | 11.164 | 10.5 | 4190 |
| 1722961800 | 10.538 | 0 | 0.00 | 10.538 | 10.538 | 10.538 | 0 |
| 1722875400 | 10.538 | -0.85 | -7.44 | 10.199 | 11 | 9.38 | 5631 |
| 1722616200 | 11.385 | -1.13 | -9.04 | 12.4 | 12.405 | 11.179 | 4333 |
| 1722529800 | 12.516 | -0.47 | -3.65 | 13.091 | 13.116 | 12.516 | 1725 |
| 1722443400 | 12.99 | -0.14 | -1.07 | 12.79 | 13.055 | 12.79 | 2461 |
| 1722357000 | 13.13 | -0.18 | -1.34 | 13.205 | 13.213 | 12.8 | 2083 |
| 1722270600 | 13.308 | -0.21 | -1.53 | 13.92 | 13.946 | 13.244 | 54484 |
| 1722011400 | 13.515 | -0.17 | -1.22 | 13.445 | 13.75 | 13.366 | 2530 |
| 1721925000 | 13.682 | -1.06 | -7.20 | 13.78 | 13.78 | 13 | 3858 |
| 1721838600 | 14.744 | -0.35 | -2.32 | 14.616 | 14.766 | 14.35 | 395 |
| 1721752200 | 15.094 | 0.12 | 0.77 | 14.698 | 15.094 | 14.67 | 1350 |
| 1721665800 | 14.979 | 0.68 | 4.77 | 14.971 | 15.18 | 14.65 | 4175 |
| 1721406600 | 14.297 | -0.39 | -2.66 | 14.401 | 14.732 | 14.15 | 3515 |
| 1721320200 | 14.687 | -0.76 | -4.93 | 15.848 | 15.848 | 14.431 | 1165 |
| 1721233800 | 15.448 | -0.09 | -0.59 | 15.542 | 16 | 15.355 | 2685 |
| 1721147400 | 15.54 | 1.44 | 10.22 | 14.799 | 15.54 | 14.75 | 7944 |
| 1721061000 | 14.099 | 1.05 | 8.04 | 13.51 | 14.5 | 13.4 | 55847 |
| 1720801800 | 13.05 | -0.32 | -2.37 | 12.8 | 13.19 | 12.684 | 642 |
| 1720715400 | 13.367 | 0.15 | 1.11 | 13.138 | 13.5 | 13.035 | 581 |
| 1720629000 | 13.22 | -0.05 | -0.38 | 13.302 | 13.361 | 13.22 | 147 |
| 1720542600 | 13.271 | -0.36 | -2.63 | 13.971 | 13.98 | 13.271 | 1241 |
| 1720456200 | 13.629 | 0.47 | 3.54 | 13.401 | 13.899 | 12.989 | 29766 |
| 1720197000 | 13.163 | -0.59 | -4.26 | 12.849 | 13.163 | 12.581 | 5619 |
| 1720110600 | 13.749 | 0.19 | 1.39 | 13.48 | 13.75 | 13.1 | 2959 |
| 1720024200 | 13.56 | 0.03 | 0.23 | 13.612 | 13.72 | 13.35 | 1998 |
| 1719937800 | 13.529 | -0.07 | -0.49 | 13.552 | 13.75 | 13.459 | 2778 |
| 1719851400 | 13.595 | 0.13 | 0.97 | 13.592 | 13.595 | 13.18 | 8139 |
| 1719592200 | 13.465 | -0.37 | -2.64 | 13.393 | 13.465 | 13.17 | 357 |
| 1719505800 | 13.83 | 0.13 | 0.95 | 13.138 | 13.83 | 13.138 | 2885 |
| 1719419400 | 13.7 | 0.31 | 2.31 | 13.376 | 13.95 | 13.313 | 1690 |
| 1719333000 | 13.391 | 0.75 | 5.95 | 12.255 | 13.391 | 12.25 | 1345 |
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
