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 | -0.035 | -0.378378378378 | 9.25 | 9.32 | 9.1701 | 104378 | 9.24565397 | CS |
| 4 | -0.055 | -0.59331175836 | 9.27 | 9.37 | 9.1701 | 99033 | 9.27413027 | CS |
| 12 | 0.385 | 4.36013590034 | 8.83 | 9.43 | 8.81 | 117009 | 9.20949546 | CS |
| 26 | -0.075 | -0.807319698601 | 9.29 | 9.58 | 8.81 | 118870 | 9.19348309 | CS |
| 52 | -0.135 | -1.44385026738 | 9.35 | 9.58 | 8.7697 | 102419 | 9.16106527 | CS |
| 156 | -0.835 | -8.30845771144 | 10.05 | 10.72 | 8.27 | 84076 | 9.36596784 | CS |
| 260 | -0.185 | -1.96808510638 | 9.4 | 14.07 | 6.94 | 89572 | 10.40089227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 9.21 | -0.11 | -1.18 | 9.18 | 9.25 | 9.18 | 127046 |
| 1741818600 | 9.32 | 0.12 | 1.30 | 9.24 | 9.32 | 9.22 | 110834 |
| 1741732200 | 9.2 | -0.05 | -0.54 | 9.27 | 9.27 | 9.19 | 107378 |
| 1741645800 | 9.25 | -0.01 | -0.05 | 9.22 | 9.2632 | 9.21 | 91794 |
| 1741390200 | 9.255 | 0.02 | 0.16 | 9.25 | 9.28 | 9.24 | 84840 |
| 1741303800 | 9.24 | -0.01 | -0.11 | 9.22 | 9.24 | 9.2 | 80591 |
| 1741217400 | 9.25 | 0.01 | 0.11 | 9.23 | 9.25 | 9.2254 | 57034 |
| 1741131000 | 9.24 | -0.03 | -0.27 | 9.28 | 9.28 | 9.2123 | 73479 |
| 1741044600 | 9.265 | -0.01 | -0.05 | 9.25 | 9.2899999 | 9.25 | 110745 |
| 1740785400 | 9.27 | 0.03 | 0.32 | 9.26 | 9.27 | 9.235 | 82480 |
| 1740699000 | 9.24 | -0.01 | -0.11 | 9.22 | 9.255 | 9.22 | 85603 |
| 1740612600 | 9.25 | 0.01 | 0.11 | 9.24 | 9.2605 | 9.235 | 68809 |
| 1740526200 | 9.24 | -0.02 | -0.22 | 9.26 | 9.31 | 9.24 | 98983 |
| 1740439800 | 9.26 | -0.11 | -1.17 | 9.35 | 9.35 | 9.26 | 150374 |
| 1740180600 | 9.3699999 | 0.03 | 0.32 | 9.36 | 9.3699999 | 9.34 | 101608 |
| 1740094200 | 9.34 | -0.01 | -0.05 | 9.34 | 9.35 | 9.32 | 46157 |
| 1740007800 | 9.345 | -0.01 | -0.05 | 9.3699999 | 9.3699999 | 9.27 | 156509 |
| 1739921400 | 9.35 | 0.08 | 0.92 | 9.26 | 9.3589 | 9.26 | 133158 |
| 1739575800 | 9.265 | 0.01 | 0.05 | 9.27 | 9.2787 | 9.24 | 114200 |
| 1739489400 | 9.26 | -0.05 | -0.52 | 9.23 | 9.28 | 9.23 | 91352 |
| 1739403000 | 9.308 | 0.01 | 0.09 | 9.27 | 9.31 | 9.25 | 112760 |
| 1739316600 | 9.3 | -0.01 | -0.11 | 9.32 | 9.32 | 9.26 | 198848 |
| 1739230200 | 9.31 | -0.07 | -0.69 | 9.4 | 9.4 | 9.31 | 148084 |
| 1738971000 | 9.375 | -0.03 | -0.27 | 9.41 | 9.41 | 9.3405 | 60888 |
| 1738884600 | 9.4 | 0.01 | 0.11 | 9.41 | 9.41 | 9.36 | 144604 |
| 1738798200 | 9.39 | 0.01 | 0.11 | 9.41 | 9.4158 | 9.3600999 | 88398 |
| 1738711800 | 9.38 | 0.07 | 0.70 | 9.36 | 9.39 | 9.3201 | 99562 |
| 1738625400 | 9.315 | 0.03 | 0.27 | 9.2899999 | 9.35 | 9.2711 | 191981 |
| 1738366200 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.38 | 9.2 | 95250 |
| 1738279800 | 9.28 | -0.01 | -0.11 | 9.3 | 9.33 | 9.2 | 96273 |
| 1738193400 | 9.2899999 | -0.05 | -0.54 | 9.34 | 9.43 | 9.25 | 91765 |
| 1738107000 | 9.34 | -0.02 | -0.21 | 9.4 | 9.4 | 9.27 | 69614 |
| 1738020600 | 9.36 | 0.02 | 0.21 | 9.34 | 9.385 | 9.3107 | 74949 |
| 1737761400 | 9.34 | 0.11 | 1.14 | 9.32 | 9.38 | 9.3021999 | 125354 |
| 1737675000 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 0 |
| 1737588600 | 9.235 | 0.05 | 0.60 | 9.18 | 9.25 | 9.1718 | 113460 |
| 1737502200 | 9.18 | 0.08 | 0.88 | 9.14 | 9.18 | 9.11 | 108387 |
| 1737156600 | 9.1 | -0.05 | -0.55 | 9.13 | 9.13 | 9.08 | 76677 |
| 1737070200 | 9.15 | 0.05 | 0.55 | 9.14 | 9.1599 | 9.1126 | 108291 |
| 1736983800 | 9.1 | 0.04 | 0.44 | 9.16 | 9.17 | 9.065 | 131941 |
| 1736897400 | 9.06 | 0.02 | 0.22 | 9.02 | 9.07 | 9.02 | 80093 |
| 1736811000 | 9.0399999 | -0.08 | -0.82 | 9.0399999 | 9.0399999 | 8.9901 | 41145 |
| 1736551800 | 9.115 | -0.1 | -1.03 | 9.16 | 9.16 | 9.06 | 98073 |
| 1736379000 | 9.21 | 0.07 | 0.77 | 9.16 | 9.21 | 9.11 | 94328 |
| 1736292600 | 9.14 | 0.03 | 0.33 | 9.11 | 9.17 | 9.11 | 221983 |
| 1736206200 | 9.11 | 0.03 | 0.33 | 9.13 | 9.13 | 9.07 | 95674 |
| 1735947000 | 9.08 | -0.07 | -0.77 | 9.16 | 9.19 | 9.06 | 146985 |
| 1735860600 | 9.15 | -0.04 | -0.44 | 9.23 | 9.23 | 9.0612999 | 81141 |
| 1735687800 | 9.19 | 0.23 | 2.57 | 8.98 | 9.23 | 8.9643 | 585272 |
| 1735601400 | 8.96 | 0.01 | 0.11 | 9 | 9 | 8.94 | 128286 |
| 1735342200 | 8.95 | -0.06 | -0.67 | 9 | 9 | 8.935 | 123611 |
| 1735255800 | 9.01 | 0.04 | 0.45 | 8.98 | 9.025 | 8.945 | 114477 |
| 1735077840 | 8.97 | 0.03 | 0.34 | 8.95 | 8.985 | 8.91 | 60174 |
| 1734996600 | 8.94 | 0.06 | 0.68 | 8.8699999 | 8.95 | 8.86 | 180065 |
| 1734737400 | 8.88 | 0.04 | 0.45 | 8.83 | 8.91 | 8.81 | 157107 |
| 1734651000 | 8.84 | -0.06 | -0.67 | 8.94 | 8.9888 | 8.811 | 229449 |
| 1734564600 | 8.9 | -0.14 | -1.55 | 9.02 | 9.05 | 8.9 | 128156 |
| 1734478200 | 9.0399999 | -0.1 | -1.09 | 9.1199999 | 9.1199999 | 9.0399999 | 230634 |
| 1734391800 | 9.14 | 0.01 | 0.11 | 9.17 | 9.17 | 9.115 | 259671 |
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
