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 | 0.015 | 0.164024056862 | 9.145 | 9.19 | 9.11 | 11434 | 9.15753345 | SP |
| 4 | 0.03 | 0.328587075575 | 9.13 | 9.2385 | 9.106 | 30622 | 9.17063023 | SP |
| 12 | 0.01 | 0.109289617486 | 9.15 | 9.31 | 9.09 | 27353 | 9.19014318 | SP |
| 26 | 0.08 | 0.881057268722 | 9.08 | 9.31 | 9.06 | 21282 | 9.17168335 | SP |
| 52 | 0.205 | 2.28922389726 | 8.955 | 9.31 | 8.9 | 31394 | 9.10816199 | SP |
| 156 | -0.43 | -4.48383733055 | 9.59 | 9.67 | 8.31 | 37034 | 8.9921996 | SP |
| 260 | -0.5353 | -5.52123193712 | 9.6953 | 10.82 | 8.31 | 57933 | 9.46859295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 9.16 | -0.01 | -0.11 | 9.1 | 9.16 | 9.1 | 16568 |
| 1732231800 | 9.17 | 0.01 | 0.11 | 9.15 | 9.17 | 9.15 | 11432 |
| 1732145400 | 9.16 | -0 | -0.05 | 9.19 | 9.19 | 9.14 | 8316 |
| 1732059000 | 9.1643 | 0.02 | 0.21 | 9.19 | 9.19 | 9.16 | 15716 |
| 1731972600 | 9.145 | -0 | -0.00 | 9.11 | 9.16 | 9.11 | 8253 |
| 1731713400 | 9.1452 | -0 | -0.05 | 9.145 | 9.16 | 9.14 | 13454 |
| 1731627000 | 9.15 | -0.04 | -0.38 | 9.16 | 9.16 | 9.14 | 27233 |
| 1731540600 | 9.185 | 0.01 | 0.11 | 9.2 | 9.2 | 9.15 | 31121 |
| 1731454200 | 9.175 | -0.01 | -0.15 | 9.21 | 9.21 | 9.17 | 27569 |
| 1731367800 | 9.1885 | 0 | 0.04 | 9.21 | 9.21 | 9.185 | 9044 |
| 1731108600 | 9.185 | 0.01 | 0.11 | 9.15 | 9.1901 | 9.15 | 209270 |
| 1731022200 | 9.175 | 0.01 | 0.11 | 9.17 | 9.2385 | 9.106 | 22916 |
| 1730935800 | 9.1649999 | -0.01 | -0.05 | 9.1199999 | 9.17 | 9.1199999 | 3992 |
| 1730849400 | 9.17 | 0.01 | 0.05 | 9.1649999 | 9.18 | 9.1601 | 74006 |
| 1730763000 | 9.1649999 | 0.01 | 0.11 | 9.18 | 9.18 | 9.147 | 13820 |
| 1730500200 | 9.155 | 0.01 | 0.11 | 9.13 | 9.18 | 9.13 | 6958 |
| 1730413800 | 9.145 | -0.01 | -0.11 | 9.16 | 9.16 | 9.14 | 5562 |
| 1730327400 | 9.155 | 0.01 | 0.11 | 9.145 | 9.16 | 9.1323 | 72151 |
| 1730241000 | 9.145 | 0 | 0.05 | 9.15 | 9.15 | 9.1323 | 3238 |
| 1730154600 | 9.14 | -0.02 | -0.16 | 9.17 | 9.17 | 9.14 | 10713 |
| 1729895400 | 9.155 | 0 | 0.05 | 9.13 | 9.16 | 9.13 | 37677 |
| 1729809000 | 9.15 | 0 | 0.00 | 9.13 | 9.155 | 9.13 | 17493 |
| 1729722600 | 9.15 | -0.01 | -0.05 | 9.17 | 9.17 | 9.15 | 6674 |
| 1729636200 | 9.155 | -0.02 | -0.16 | 9.16 | 9.1713 | 9.15 | 7840 |
| 1729549800 | 9.17 | -0.01 | -0.11 | 9.22 | 9.22 | 9.16 | 38391 |
| 1729290600 | 9.18 | 0.01 | 0.11 | 9.26 | 9.26 | 9.15 | 58835 |
| 1729204200 | 9.17 | -0.04 | -0.38 | 9.09 | 9.19 | 9.09 | 170823 |
| 1729117800 | 9.205 | -0.01 | -0.05 | 9.2 | 9.21 | 9.2 | 9990 |
| 1729031400 | 9.21 | 0.01 | 0.05 | 9.2 | 9.21 | 9.195 | 14566 |
| 1728945000 | 9.205 | 0 | 0.00 | 9.2 | 9.205 | 9.195 | 6446 |
| 1728685800 | 9.205 | -0.02 | -0.16 | 9.21 | 9.21 | 9.195 | 10588 |
| 1728599400 | 9.22 | 0.02 | 0.22 | 9.2 | 9.22 | 9.19 | 16283 |
| 1728513000 | 9.2002 | 0.01 | 0.06 | 9.18 | 9.2002 | 9.18 | 7662 |
| 1728426600 | 9.195 | -0.01 | -0.05 | 9.18 | 9.21 | 9.18 | 4070 |
| 1728340200 | 9.2 | -0.02 | -0.22 | 9.23 | 9.23 | 9.1912 | 13422 |
| 1728081000 | 9.22 | -0.01 | -0.11 | 9.24 | 9.24 | 9.21 | 40707 |
| 1727994600 | 9.23 | 0.01 | 0.05 | 9.2 | 9.24 | 9.2 | 33621 |
| 1727908200 | 9.225 | 0.02 | 0.22 | 9.18 | 9.225 | 9.18 | 21361 |
| 1727821800 | 9.205 | -0.02 | -0.16 | 9.22 | 9.22 | 9.1199999 | 6931 |
| 1727735400 | 9.22 | 0.01 | 0.06 | 9.19 | 9.22 | 9.19 | 15232 |
| 1727476200 | 9.2141 | 0.01 | 0.14 | 9.2 | 9.22 | 9.2 | 134296 |
| 1727389800 | 9.2011 | -0 | -0.04 | 9.2 | 9.215 | 9.2 | 9852 |
| 1727303400 | 9.205 | 0.01 | 0.05 | 9.23 | 9.23 | 9.19 | 37992 |
| 1727217000 | 9.2 | 0 | 0.00 | 9.16 | 9.2299 | 9.16 | 11350 |
| 1727130600 | 9.2 | -0.01 | -0.05 | 9.205 | 9.22 | 9.19 | 39847 |
| 1726871400 | 9.205 | -0.01 | -0.05 | 9.22 | 9.22 | 9.18 | 22525 |
| 1726785000 | 9.21 | -0.05 | -0.49 | 9.18 | 9.21 | 9.1701 | 65186 |
| 1726698600 | 9.255 | 0 | 0.00 | 9.27 | 9.27 | 9.22 | 2222 |
| 1726612200 | 9.255 | 0.01 | 0.11 | 9.25 | 9.26 | 9.23 | 10912 |
| 1726525800 | 9.2449999 | 0.01 | 0.11 | 9.26 | 9.26 | 9.2318 | 61307 |
| 1726266600 | 9.235 | 0.01 | 0.11 | 9.21 | 9.25 | 9.21 | 9949 |
| 1726180200 | 9.225 | -0.01 | -0.11 | 9.24 | 9.24 | 9.2101 | 11069 |
| 1726093800 | 9.235 | 0 | 0.05 | 9.21 | 9.235 | 9.21 | 5071 |
| 1726007400 | 9.23 | 0 | 0.00 | 9.31 | 9.31 | 9.225 | 8901 |
| 1725921000 | 9.23 | 0.02 | 0.16 | 9.23 | 9.24 | 9.2 | 15226 |
| 1725661800 | 9.215 | 0 | 0.05 | 9.18 | 9.23 | 9.18 | 4323 |
| 1725575400 | 9.21 | 0.02 | 0.16 | 9.2 | 9.22 | 9.2 | 15834 |
| 1725489000 | 9.195 | 0.01 | 0.11 | 9.16 | 9.21 | 9.16 | 15300 |
| 1725402600 | 9.185 | -0.01 | -0.11 | 9.23 | 9.23 | 9.17 | 10598 |
| 1725057000 | 9.195 | 0.01 | 0.05 | 9.15 | 9.1963 | 9.15 | 8707 |
| 1724970600 | 9.19 | 0.01 | 0.09 | 9.23 | 9.23 | 9.16 | 19587 |
| 1724884200 | 9.182 | 0.01 | 0.08 | 9.15 | 9.19 | 9.15 | 16331 |
| 1724797800 | 9.175 | -0.01 | -0.05 | 9.13 | 9.1832999 | 9.13 | 4142 |
| 1724711400 | 9.18 | 0.01 | 0.11 | 9.18 | 9.1899 | 9.16 | 18342 |
| 1724452200 | 9.17 | 0.01 | 0.05 | 9.22 | 9.22 | 9.15 | 21317 |
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
