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 | -0.08 | -0.813008130081 | 9.84 | 9.89 | 9.66 | 34761 | 9.8021009 | CS |
| 4 | -0.04 | -0.408163265306 | 9.8 | 10 | 9.585 | 29404 | 9.75007785 | CS |
| 12 | -0.13 | -1.31445904955 | 9.89 | 10 | 9.3405 | 38101 | 9.64551745 | CS |
| 26 | -0.21 | -2.10631895687 | 9.97 | 10.09 | 9.3405 | 38157 | 9.73880253 | CS |
| 52 | -0.16 | -1.61290322581 | 9.92 | 10.135 | 9.27 | 29596 | 9.75661626 | CS |
| 156 | -0.91 | -8.52858481724 | 10.67 | 10.73 | 7.8366 | 38911 | 9.35775955 | CS |
| 260 | -2.88 | -22.7848101266 | 12.64 | 13.05 | 7.8366 | 37186 | 10.31925026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 9.75 | -0.05 | -0.51 | 9.82 | 9.82 | 9.66 | 40318 |
| 1741390200 | 9.8 | -0.02 | -0.15 | 9.7899999 | 9.8699 | 9.7802 | 46710 |
| 1741303800 | 9.815 | -0.04 | -0.36 | 9.8699999 | 9.8699999 | 9.78 | 29529 |
| 1741217400 | 9.85 | 0.06 | 0.61 | 9.84 | 9.89 | 9.83 | 41843 |
| 1741131000 | 9.7899999 | -0.02 | -0.15 | 9.84 | 9.84 | 9.7899999 | 15404 |
| 1741044600 | 9.805 | -0.04 | -0.36 | 9.8 | 9.825 | 9.788 | 33059 |
| 1740785400 | 9.84 | 0.05 | 0.51 | 9.7899999 | 9.84 | 9.7899999 | 33527 |
| 1740699000 | 9.7899999 | 0.03 | 0.31 | 9.81 | 9.81 | 9.7449999 | 21206 |
| 1740612600 | 9.76 | -0.05 | -0.51 | 9.77 | 9.81 | 9.732 | 17764 |
| 1740526200 | 9.81 | 0.09 | 0.87 | 9.81 | 9.81 | 9.71 | 31609 |
| 1740439800 | 9.725 | 0.04 | 0.36 | 9.65 | 9.74 | 9.65 | 51508 |
| 1740180600 | 9.69 | 0 | 0.00 | 9.7 | 9.73 | 9.68 | 28202 |
| 1740094200 | 9.69 | -0.01 | -0.10 | 9.71 | 9.7125 | 9.67 | 20774 |
| 1740007800 | 9.7 | 0.07 | 0.73 | 9.71 | 9.71 | 9.6562 | 18861 |
| 1739921400 | 9.63 | -0.01 | -0.10 | 9.67 | 9.88 | 9.63 | 9885 |
| 1739575800 | 9.64 | -0.01 | -0.12 | 9.65 | 9.7609999 | 9.64 | 31442 |
| 1739489400 | 9.6519999 | 0.02 | 0.23 | 9.69 | 10 | 9.6502 | 29250 |
| 1739403000 | 9.63 | -0.08 | -0.82 | 9.66 | 9.69 | 9.585 | 22225 |
| 1739316600 | 9.71 | -0.1 | -1.02 | 9.8 | 9.81 | 9.67 | 35558 |
| 1739230200 | 9.81 | 0.05 | 0.51 | 9.7899999 | 9.84 | 9.73 | 24833 |
| 1738971000 | 9.76 | -0.01 | -0.11 | 9.74 | 9.83 | 9.73 | 52146 |
| 1738884600 | 9.771 | -0.02 | -0.25 | 9.86 | 9.86 | 9.765 | 31602 |
| 1738798200 | 9.795 | 0.11 | 1.08 | 9.72 | 9.83 | 9.72 | 58530 |
| 1738711800 | 9.69 | 0.01 | 0.10 | 9.7 | 9.71 | 9.64 | 69838 |
| 1738625400 | 9.68 | 0.03 | 0.31 | 9.65 | 9.7 | 9.6199999 | 46870 |
| 1738366200 | 9.65 | -0.01 | -0.10 | 9.64 | 9.66 | 9.56 | 33419 |
| 1738279800 | 9.66 | 0.05 | 0.52 | 9.61 | 9.69 | 9.57 | 70749 |
| 1738193400 | 9.61 | -0.01 | -0.10 | 9.6 | 9.73 | 9.56 | 56011 |
| 1738107000 | 9.6199999 | -0.05 | -0.52 | 9.65 | 9.67 | 9.6 | 38230 |
| 1738020600 | 9.67 | 0.04 | 0.40 | 9.63 | 9.7 | 9.5399999 | 28751 |
| 1737761400 | 9.631 | -0.01 | -0.09 | 9.65 | 9.66 | 9.63 | 45855 |
| 1737675000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1737588600 | 9.64 | 0.1 | 1.05 | 9.5399999 | 9.645 | 9.5399999 | 33753 |
| 1737502200 | 9.5399999 | 0 | 0.00 | 9.61 | 9.64 | 9.5399999 | 7427 |
| 1737156600 | 9.5399999 | 0 | 0.05 | 9.5399999 | 9.59 | 9.5399999 | 16895 |
| 1737070200 | 9.535 | 0.03 | 0.26 | 9.53 | 9.61 | 9.4401 | 14614 |
| 1736983800 | 9.51 | 0.04 | 0.37 | 9.58 | 9.58 | 9.5 | 24975 |
| 1736897400 | 9.475 | -0.02 | -0.16 | 9.48 | 9.48 | 9.435 | 15089 |
| 1736811000 | 9.49 | 0.02 | 0.21 | 9.51 | 9.51 | 9.43 | 27599 |
| 1736551800 | 9.47 | -0.13 | -1.35 | 9.53 | 9.555 | 9.42 | 29772 |
| 1736379000 | 9.6 | 0.07 | 0.73 | 9.59 | 9.6199999 | 9.5 | 25533 |
| 1736292600 | 9.53 | -0.14 | -1.40 | 9.69 | 9.695 | 9.52 | 113685 |
| 1736206200 | 9.6649999 | -0.1 | -0.97 | 9.8 | 9.8 | 9.63 | 22938 |
| 1735947000 | 9.76 | 0.06 | 0.62 | 9.71 | 9.8 | 9.71 | 45358 |
| 1735860600 | 9.7 | 0.17 | 1.78 | 9.6199999 | 9.71 | 9.61 | 21094 |
| 1735687800 | 9.53 | -0.06 | -0.63 | 9.59 | 9.65 | 9.49 | 70433 |
| 1735601400 | 9.59 | 0.01 | 0.10 | 9.6 | 9.6 | 9.55 | 56372 |
| 1735342200 | 9.58 | 0.12 | 1.31 | 9.43 | 9.59 | 9.4034 | 72390 |
| 1735255800 | 9.456 | 0.03 | 0.28 | 9.51 | 9.51 | 9.4 | 74899 |
| 1735077840 | 9.43 | 0.03 | 0.32 | 9.41 | 9.43 | 9.3405 | 33597 |
| 1734996600 | 9.4 | -0.13 | -1.36 | 9.45 | 9.47 | 9.36 | 78215 |
| 1734737400 | 9.53 | -0.06 | -0.63 | 9.65 | 9.67 | 9.53 | 28558 |
| 1734651000 | 9.59 | -0.11 | -1.13 | 9.67 | 9.68 | 9.59 | 28865 |
| 1734564600 | 9.7 | 0.01 | 0.10 | 9.7 | 9.74 | 9.66 | 30001 |
| 1734478200 | 9.69 | -0.11 | -1.12 | 9.89 | 9.89 | 9.64 | 69874 |
| 1734391800 | 9.8 | -0.03 | -0.31 | 9.82 | 9.84 | 9.76 | 51323 |
| 1734132600 | 9.83 | -0.05 | -0.51 | 9.86 | 9.86 | 9.8 | 11441 |
| 1734046200 | 9.88 | -0.08 | -0.75 | 9.98 | 9.98 | 9.875 | 24194 |
| 1733959800 | 9.955 | 0.03 | 0.30 | 9.94 | 9.96 | 9.92 | 22728 |
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
