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 | 0.34 | 3.26609029779 | 10.41 | 10.75 | 9.79 | 46380 | 10.2897276 | CS |
| 4 | 0.75 | 7.5 | 10 | 10.75 | 9.79 | 43880 | 10.35708926 | CS |
| 12 | -0.22 | -2.00546946217 | 10.97 | 11 | 8.805 | 49602 | 9.80016874 | CS |
| 26 | -1.89 | -14.9525316456 | 12.64 | 16.95 | 8.805 | 69331 | 12.4147344 | CS |
| 52 | 0.8 | 8.04020100503 | 9.95 | 16.95 | 8.805 | 65431 | 11.68919512 | CS |
| 156 | -2.25 | -17.3076923077 | 13 | 18.23 | 8.7487 | 54946 | 12.31341799 | CS |
| 260 | -0.45 | -4.01785714286 | 11.2 | 29.39 | 6.51 | 64449 | 13.97067285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 10.75 | 0.18 | 1.70 | 10.51 | 10.75 | 10.45 | 36169 |
| 1741217400 | 10.57 | -0.02 | -0.19 | 10.62 | 10.75 | 10.505 | 35387 |
| 1741131000 | 10.59 | 0.34 | 3.32 | 10.35 | 10.67 | 10.09 | 49209 |
| 1741044600 | 10.25 | 0.18 | 1.79 | 10.24 | 10.36 | 10.07 | 40331 |
| 1740785400 | 10.07 | -0.01 | -0.10 | 9.89 | 10.12 | 9.7899999 | 58393 |
| 1740699000 | 10.08 | -0.47 | -4.45 | 10.41 | 10.5 | 10.05 | 41263 |
| 1740612600 | 10.55 | 0.32 | 3.13 | 10.21 | 10.56 | 10.21 | 32199 |
| 1740526200 | 10.23 | -0.22 | -2.11 | 10.45 | 10.6 | 10.14 | 43456 |
| 1740439800 | 10.45 | 0.02 | 0.19 | 10.52 | 10.61 | 10.35 | 34507 |
| 1740180600 | 10.43 | -0.28 | -2.61 | 10.72 | 10.75 | 10.3583 | 65107 |
| 1740094200 | 10.71 | 0.14 | 1.32 | 10.56 | 10.75 | 10.56 | 58205 |
| 1740007800 | 10.57 | 0.05 | 0.48 | 10.5 | 10.72 | 10.335 | 32554 |
| 1739921400 | 10.52 | 0.23 | 2.24 | 10.48 | 10.6 | 10.29 | 41436 |
| 1739575800 | 10.29 | -0.28 | -2.65 | 10.61 | 10.72 | 10.17 | 42507 |
| 1739489400 | 10.57 | 0.17 | 1.63 | 10.43 | 10.61 | 10.4 | 55636 |
| 1739403000 | 10.4 | 0.34 | 3.38 | 10.2 | 10.49 | 10.0701 | 38233 |
| 1739316600 | 10.06 | -0.09 | -0.89 | 10.15 | 10.2864 | 10.05 | 40197 |
| 1739230200 | 10.15 | 0.26 | 2.63 | 10.08 | 10.39 | 10.08 | 32905 |
| 1738971000 | 9.89 | -0.44 | -4.26 | 10.36 | 10.4 | 9.86 | 37684 |
| 1738884600 | 10.33 | 0.34 | 3.40 | 10 | 10.368 | 9.8919 | 46647 |
| 1738798200 | 9.99 | 0.11 | 1.11 | 9.92 | 10 | 9.885 | 76606 |
| 1738711800 | 9.88 | 0.37 | 3.89 | 9.51 | 9.94 | 9.51 | 57140 |
| 1738625400 | 9.51 | 0.12 | 1.28 | 9.43 | 9.7899999 | 9.41 | 44990 |
| 1738366200 | 9.39 | -0.19 | -1.98 | 9.56 | 9.715 | 9.33 | 37415 |
| 1738279800 | 9.58 | 0.23 | 2.46 | 9.56 | 9.71 | 9.465 | 46791 |
| 1738193400 | 9.35 | -0.02 | -0.21 | 9.3699999 | 9.5 | 9.26 | 27375 |
| 1738107000 | 9.3699999 | -0.19 | -1.99 | 9.5 | 9.5 | 9.32 | 26691 |
| 1738020600 | 9.56 | -0.02 | -0.21 | 9.41 | 9.6 | 9.26 | 38599 |
| 1737761400 | 9.58 | 0.1 | 1.05 | 9.44 | 9.7499 | 9.33 | 32680 |
| 1737675000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737588600 | 9.48 | -0.15 | -1.56 | 9.6199999 | 9.725 | 9.48 | 31897 |
| 1737502200 | 9.63 | 0.17 | 1.80 | 9.5 | 9.7030999 | 9.5 | 27773 |
| 1737156600 | 9.46 | 0.19 | 2.05 | 9.35 | 9.505 | 9.25 | 32748 |
| 1737070200 | 9.27 | -0.22 | -2.32 | 9.52 | 9.5399999 | 9.25 | 33076 |
| 1736983800 | 9.49 | 0 | 0.00 | 9.4 | 9.6 | 9.3 | 34923 |
| 1736897400 | 9.49 | 0.38 | 4.17 | 9.18 | 9.5 | 9.0399999 | 61460 |
| 1736811000 | 9.11 | 0.02 | 0.22 | 9.05 | 9.14 | 8.805 | 59425 |
| 1736551800 | 9.09 | -0.01 | -0.11 | 9.14 | 9.275 | 9.02 | 50776 |
| 1736379000 | 9.1 | -0.05 | -0.55 | 9.15 | 9.21 | 9.035 | 43253 |
| 1736292600 | 9.15 | -0.06 | -0.65 | 9.31 | 9.375 | 9.08 | 70313 |
| 1736206200 | 9.21 | -0.15 | -1.60 | 9.47 | 9.575 | 9.21 | 49082 |
| 1735947000 | 9.36 | -0.15 | -1.58 | 9.3699999 | 9.55 | 9.28 | 48699 |
| 1735860600 | 9.51 | 0.1 | 1.06 | 9.58 | 9.93 | 9.445 | 56490 |
| 1735687800 | 9.41 | 0.08 | 0.86 | 9.33 | 9.558 | 9.31 | 61833 |
| 1735601400 | 9.33 | -0.01 | -0.11 | 9.48 | 9.48 | 9.1199999 | 43857 |
| 1735342200 | 9.34 | -0.2 | -2.10 | 10.05 | 10.05 | 9.215 | 42171 |
| 1735255800 | 9.5399999 | 0.22 | 2.36 | 9.38 | 9.59 | 9.3 | 34444 |
| 1735077840 | 9.32 | 0.14 | 1.53 | 9.31 | 9.4 | 9.13 | 28632 |
| 1734996600 | 9.18 | -0.14 | -1.50 | 9.39 | 9.4835 | 9.14 | 66545 |
| 1734737400 | 9.32 | 0.04 | 0.43 | 9.19 | 9.74 | 9.15 | 146931 |
| 1734651000 | 9.28 | -0.17 | -1.80 | 9.58 | 9.72 | 9.26 | 75549 |
| 1734564600 | 9.45 | -0.48 | -4.83 | 9.91 | 10.14 | 9.42 | 68406 |
| 1734478200 | 9.93 | -0.09 | -0.90 | 10.02 | 10.1 | 9.9 | 50814 |
| 1734391800 | 10.02 | -0.28 | -2.72 | 10.69 | 10.69 | 10.01 | 67656 |
| 1734132600 | 10.3 | -0.49 | -4.54 | 10.73 | 10.82 | 10.3 | 66735 |
| 1734046200 | 10.79 | -0.21 | -1.91 | 10.97 | 11 | 10.62 | 97260 |
| 1733959800 | 11 | 0.21 | 1.95 | 10.81 | 11.21 | 10.64 | 93852 |
| 1733873400 | 10.79 | 0.2 | 1.89 | 10.75 | 10.83 | 10.505 | 74222 |
| 1733787000 | 10.59 | 0.56 | 5.58 | 10.08 | 10.871 | 10.08 | 87799 |
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
