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 | 0.15 | 1.59914712154 | 9.38 | 9.67 | 9.11 | 187181 | 9.49901729 | CS |
| 4 | -0.89 | -8.54126679463 | 10.42 | 11.08 | 9.11 | 221397 | 10.07364505 | CS |
| 12 | 0.67 | 7.56207674944 | 8.86 | 13.88 | 8.6001 | 331233 | 10.61142818 | CS |
| 26 | -0.1904 | -1.95876712892 | 9.7204 | 13.88 | 6.5 | 2597965 | 9.99870144 | CS |
| 52 | -6.3388 | -39.9450494051 | 15.8688 | 19.8512 | 6.5 | 3547516 | 12.63546063 | CS |
| 156 | -36.83 | -79.4434857636 | 46.36 | 49.02 | 6.5 | 2428885 | 15.99156422 | CS |
| 260 | 7.5844 | 389.823190789 | 1.9456 | 128.44 | 1.0792 | 1983654 | 22.75058242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.53 | -0.01 | -0.10 | 9.5 | 9.53 | 9.35 | 105124 |
| 1734996600 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.64 | 9.36 | 160991 |
| 1734737400 | 9.61 | 0.29 | 3.11 | 9.28 | 9.67 | 9.11 | 265874 |
| 1734651000 | 9.32 | -0.14 | -1.48 | 9.38 | 9.6 | 9.16 | 219240 |
| 1734564600 | 9.46 | -0.01 | -0.11 | 9.45 | 9.69 | 9.2 | 235011 |
| 1734478200 | 9.47 | -0.44 | -4.44 | 9.89 | 9.9513 | 9.33 | 190906 |
| 1734391800 | 9.91 | 0.13 | 1.33 | 9.74 | 10.0625 | 9.74 | 143954 |
| 1734132600 | 9.78 | -0.26 | -2.59 | 10.02 | 10.04 | 9.5 | 227898 |
| 1734046200 | 10.04 | -0.24 | -2.33 | 10.06 | 10.3 | 9.71 | 236088 |
| 1733959800 | 10.28 | -0.04 | -0.39 | 10.37 | 10.37 | 10.025 | 171232 |
| 1733873400 | 10.32 | -0.13 | -1.24 | 10.5 | 10.61 | 10.14 | 175392 |
| 1733787000 | 10.45 | -0.35 | -3.24 | 10.8 | 10.8 | 10.26 | 221121 |
| 1733527800 | 10.8 | 0.16 | 1.50 | 10.71 | 10.8 | 10.44 | 196264 |
| 1733441400 | 10.64 | 0.21 | 2.01 | 10.38 | 10.69 | 10.21 | 187290 |
| 1733355000 | 10.43 | -0.14 | -1.32 | 10.64 | 10.68 | 10.26 | 227905 |
| 1733268600 | 10.57 | 0.57 | 5.70 | 10.2 | 11.08 | 9.95 | 463721 |
| 1733182200 | 10 | -0.38 | -3.66 | 10.5 | 10.995 | 10 | 290487 |
| 1732917840 | 10.38 | 0.13 | 1.27 | 10.42 | 11.025 | 10.28 | 291239 |
| 1732750200 | 10.25 | -0.46 | -4.30 | 10.75 | 10.75 | 10.2 | 204775 |
| 1732663800 | 10.71 | 0.07 | 0.66 | 10.63 | 10.9 | 10.38 | 274467 |
| 1732577400 | 10.64 | 0.82 | 8.35 | 10.01 | 10.9 | 9.85 | 502570 |
| 1732318200 | 9.82 | -0.34 | -3.35 | 10.24 | 10.33 | 9.1611999 | 877469 |
| 1732231800 | 10.16 | -1 | -8.96 | 11.25 | 11.39 | 9.95 | 963470 |
| 1732145400 | 11.16 | 0.16 | 1.45 | 11.37 | 11.48 | 10.93 | 319874 |
| 1732059000 | 11 | 0.4 | 3.77 | 11.24 | 12 | 10.8 | 926408 |
| 1731972600 | 10.6 | -1 | -8.62 | 13.36 | 13.88 | 10.36 | 2954419 |
| 1731713400 | 11.6 | 0.6 | 5.45 | 11.82 | 12.948 | 11.3 | 2127754 |
| 1731627000 | 11 | 0.5 | 4.76 | 10.92 | 11.47 | 10.535 | 649075 |
| 1731540600 | 10.5 | -1.2 | -10.26 | 11.96 | 12.13 | 10.255 | 489549 |
| 1731454200 | 11.7 | -0.3 | -2.50 | 12.28 | 12.28 | 11.4 | 310437 |
| 1731367800 | 12 | 1.22 | 11.32 | 10.86 | 12.8 | 10.86 | 632496 |
| 1731108600 | 10.78 | -0.62 | -5.44 | 11.38 | 12 | 10.51 | 528722 |
| 1731022200 | 11.4 | 1.46 | 14.69 | 10.05 | 11.515 | 10 | 395214 |
| 1730935800 | 9.94 | -0.21 | -2.07 | 10.45 | 10.51 | 9.89 | 258459 |
| 1730849400 | 10.15 | 0.03 | 0.30 | 9.96 | 10.1831 | 9.94 | 57400 |
| 1730763000 | 10.12 | 0.13 | 1.30 | 10.03 | 10.15 | 9.8455 | 59461 |
| 1730500200 | 9.99 | -0.04 | -0.40 | 9.99 | 10.2 | 9.8 | 44234 |
| 1730413800 | 10.03 | 0.12 | 1.21 | 9.93 | 10.03 | 9.7 | 84556 |
| 1730327400 | 9.91 | -0.59 | -5.62 | 10.34 | 10.4991 | 9.6199999 | 139510 |
| 1730241000 | 10.5 | -0.17 | -1.59 | 10.54 | 10.96 | 10.34 | 80830 |
| 1730154600 | 10.67 | 0.26 | 2.50 | 10.28 | 10.67 | 10.15 | 96105 |
| 1729895400 | 10.41 | -0.33 | -3.07 | 10.8 | 10.8 | 10.26 | 87514 |
| 1729809000 | 10.74 | -0.19 | -1.74 | 10.7 | 10.8899 | 10.51 | 115012 |
| 1729722600 | 10.93 | -0.44 | -3.87 | 11.28 | 11.28 | 10.72 | 136915 |
| 1729636200 | 11.37 | 0.45 | 4.12 | 10.86 | 11.37 | 10.8 | 111288 |
| 1729549800 | 10.92 | -0.49 | -4.29 | 11.44 | 11.6597 | 10.52 | 199068 |
| 1729290600 | 11.41 | 0.96 | 9.19 | 10.47 | 11.5932 | 10.3 | 249694 |
| 1729204200 | 10.45 | -0.13 | -1.23 | 10.7 | 10.75 | 10.24 | 151643 |
| 1729117800 | 10.58 | 0.9 | 9.30 | 9.69 | 10.58 | 9.5691 | 383935 |
| 1729031400 | 9.68 | -0.14 | -1.43 | 9.66 | 9.7289 | 9.5399999 | 119093 |
| 1728945000 | 9.82 | 0.04 | 0.41 | 9.3 | 9.8424 | 9.3 | 110566 |
| 1728685800 | 9.78 | 0.14 | 1.45 | 9.68 | 9.8 | 9.5399999 | 159171 |
| 1728599400 | 9.64 | 0.54 | 5.93 | 9.14 | 9.76 | 9.1099 | 135405 |
| 1728513000 | 9.1 | -0.03 | -0.33 | 9.14 | 9.14 | 8.91 | 74781 |
| 1728426600 | 9.13 | 0.17 | 1.90 | 9 | 9.2 | 8.97 | 48868 |
| 1728340200 | 8.96 | -0.29 | -3.14 | 9.32 | 9.35 | 8.86 | 92260 |
| 1728081000 | 9.25 | 0.41 | 4.64 | 8.96 | 9.5 | 8.75 | 90367 |
| 1727994600 | 8.84 | -0.06 | -0.67 | 8.86 | 8.95 | 8.6001 | 76090 |
| 1727908200 | 8.9 | 0.06 | 0.68 | 8.85 | 9.26 | 8.2852 | 188406 |
| 1727821800 | 8.84 | -0.05 | -0.56 | 8.95 | 9.1 | 8.7 | 161130 |
| 1727735400 | 8.89 | -0.71 | -7.40 | 9.41 | 9.69 | 8.8 | 455440 |
| 1727476200 | 9.6 | -0.28 | -2.83 | 9.66 | 9.75 | 9.2 | 326140 |
| 1727389800 | 9.88 | -0.46 | -4.45 | 10.33 | 10.35 | 9.42 | 321787 |
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
