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 | 0.48 | 3.96694214876 | 12.1 | 12.71 | 11.32 | 204661 | 12.1444237 | CS |
| 4 | 2.18 | 20.9615384615 | 10.4 | 12.71 | 10.0609 | 131979 | 11.33316411 | CS |
| 12 | -0.78 | -5.83832335329 | 13.36 | 14.33 | 9.6681 | 209741 | 11.65529454 | CS |
| 26 | 1.54 | 13.9492753623 | 11.04 | 18.6 | 9.58 | 207704 | 13.29783498 | CS |
| 52 | 6.49 | 106.568144499 | 6.09 | 18.6 | 5.91 | 132694 | 12.45919685 | CS |
| 156 | 0.33 | 2.69387755102 | 12.25 | 18.6 | 4.47 | 57112 | 11.29801054 | CS |
| 260 | 0.33 | 2.69387755102 | 12.25 | 18.6 | 4.47 | 57112 | 11.29801054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 12.58 | 0.31 | 2.53 | 12.18 | 12.68 | 12.18 | 116708 |
| 1738107000 | 12.27 | 0.64 | 5.50 | 12.01 | 12.4799 | 11.6 | 216289 |
| 1738020600 | 11.63 | -0.71 | -5.75 | 12.11 | 12.3 | 11.32 | 190945 |
| 1737761400 | 12.34 | 0.07 | 0.57 | 12.27 | 12.71 | 12.1 | 277177 |
| 1737675000 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1737588600 | 12.27 | 0.35 | 2.94 | 12.1 | 12.29 | 11.586 | 134234 |
| 1737502200 | 11.92 | 0.71 | 6.33 | 11.7 | 12.64 | 11.51 | 235326 |
| 1737156600 | 11.21 | 0.56 | 5.26 | 10.65 | 11.3213 | 10.5513 | 110355 |
| 1737070200 | 10.65 | -0.14 | -1.30 | 10.85 | 10.97 | 10.63 | 87663 |
| 1736983800 | 10.79 | 0.51 | 4.96 | 10.37 | 10.8 | 10.2 | 77591 |
| 1736897400 | 10.28 | -0.11 | -1.06 | 10.5 | 10.52 | 10.2 | 69488 |
| 1736811000 | 10.39 | -0.3 | -2.81 | 10.67 | 10.69 | 10.2228 | 110487 |
| 1736551800 | 10.69 | 0.47 | 4.60 | 10.32 | 10.81 | 10.3 | 131982 |
| 1736379000 | 10.22 | -0.21 | -2.01 | 10.41 | 10.41 | 10.0609 | 49592 |
| 1736292600 | 10.43 | 0.08 | 0.77 | 10.49 | 10.85 | 10.31 | 91935 |
| 1736206200 | 10.35 | -0.12 | -1.15 | 10.43 | 10.79 | 10.31 | 111518 |
| 1735947000 | 10.47 | -0.09 | -0.85 | 10.64 | 10.64 | 10.34 | 95703 |
| 1735860600 | 10.56 | 0.37 | 3.63 | 10.4 | 10.73 | 10.35 | 121380 |
| 1735687800 | 10.19 | 0.29 | 2.93 | 9.9 | 10.36 | 9.9 | 130198 |
| 1735601400 | 9.9 | -0.11 | -1.10 | 9.91 | 10.14 | 9.6681 | 132963 |
| 1735342200 | 10.01 | -0.03 | -0.30 | 9.84 | 10.1 | 9.8 | 153646 |
| 1735255800 | 10.04 | -0.04 | -0.40 | 10.06 | 10.29 | 10 | 161185 |
| 1735077840 | 10.08 | -0.18 | -1.75 | 10.42 | 10.42 | 9.92 | 76086 |
| 1734996600 | 10.26 | -0.23 | -2.19 | 10.5 | 10.5669 | 9.88 | 217948 |
| 1734737400 | 10.49 | 0.27 | 2.64 | 10.28 | 10.69 | 10.17 | 210184 |
| 1734651000 | 10.22 | -0.06 | -0.58 | 10.3 | 10.6 | 10.22 | 165720 |
| 1734564600 | 10.28 | -1.06 | -9.35 | 11.31 | 11.4467 | 10.28 | 226745 |
| 1734478200 | 11.34 | -0.14 | -1.22 | 11.32 | 11.54 | 11.07 | 155471 |
| 1734391800 | 11.48 | -0.39 | -3.29 | 11.92 | 11.92 | 11.47 | 146497 |
| 1734132600 | 11.87 | -0.31 | -2.55 | 12.09 | 12.39 | 11.7177 | 199470 |
| 1734046200 | 12.18 | -0.58 | -4.55 | 12.58 | 12.77 | 11.92 | 164188 |
| 1733959800 | 12.76 | 0.56 | 4.59 | 12.2 | 12.86 | 12.2 | 162461 |
| 1733873400 | 12.2 | -0.02 | -0.16 | 12.55 | 12.6799 | 12.2 | 89982 |
| 1733787000 | 12.22 | 0.16 | 1.33 | 12.21 | 12.85 | 12.21 | 155242 |
| 1733527800 | 12.06 | -0.22 | -1.79 | 12.22 | 12.4595 | 12.05 | 136244 |
| 1733441400 | 12.28 | -0.75 | -5.76 | 13.06 | 13.31 | 12.14 | 240692 |
| 1733355000 | 13.03 | 0.37 | 2.92 | 12.79 | 13.465 | 12.79 | 336518 |
| 1733268600 | 12.66 | 1.07 | 9.23 | 11.78 | 12.83 | 11.78 | 432319 |
| 1733182200 | 11.59 | -0.66 | -5.39 | 12.2 | 12.2305 | 11.59 | 206179 |
| 1732917840 | 12.25 | 0.44 | 3.73 | 12 | 12.6 | 11.99 | 132138 |
| 1732750200 | 11.81 | 0.21 | 1.81 | 11.62 | 11.95 | 11.4 | 122886 |
| 1732663800 | 11.6 | 0.09 | 0.78 | 11.62 | 11.9 | 11.4385 | 149573 |
| 1732577400 | 11.51 | -0.34 | -2.87 | 11.69 | 11.97 | 11.15 | 285627 |
| 1732318200 | 11.85 | -0.08 | -0.67 | 11.72 | 12.0763 | 11.3219 | 258431 |
| 1732231800 | 11.93 | -0.26 | -2.13 | 12.2 | 12.32 | 11.71 | 286521 |
| 1732145400 | 12.19 | -0.36 | -2.87 | 12.6 | 12.82 | 12.11 | 219328 |
| 1732059000 | 12.55 | 1.02 | 8.85 | 11.71 | 12.69 | 11.705 | 276136 |
| 1731972600 | 11.53 | 0.55 | 5.01 | 11.1 | 12.16 | 11.1 | 233876 |
| 1731713400 | 10.98 | -0.6 | -5.18 | 11.44 | 11.76 | 10.92 | 226951 |
| 1731627000 | 11.58 | 0.56 | 5.08 | 11 | 11.83 | 10.93 | 284688 |
| 1731540600 | 11.02 | -0.18 | -1.61 | 11.26 | 11.75 | 11 | 302001 |
| 1731454200 | 11.2 | -0.05 | -0.44 | 11.05 | 11.37 | 10.72 | 350891 |
| 1731367800 | 11.25 | -0.76 | -6.33 | 12.19 | 12.23 | 10.87 | 541329 |
| 1731108600 | 12.01 | -0.96 | -7.40 | 12.7 | 13 | 11.71 | 627647 |
| 1731022200 | 12.97 | -0.16 | -1.22 | 12.99 | 14.33 | 12.62 | 693578 |
| 1730935800 | 13.13 | -0.8 | -5.74 | 13.36 | 13.48 | 12.75 | 322810 |
| 1730849400 | 13.93 | 0.54 | 4.03 | 12.57 | 14.38 | 12.38 | 527150 |
| 1730763000 | 13.39 | -2.54 | -15.94 | 15.75 | 15.75 | 13.25 | 572631 |
| 1730500200 | 15.93 | -0.11 | -0.69 | 16.25 | 16.71 | 15.89 | 162533 |
| 1730413800 | 16.04 | -1.33 | -7.66 | 17.24 | 17.24 | 15.87 | 214901 |
| 1730327400 | 17.37 | -0.21 | -1.19 | 17.62 | 17.75 | 17.01 | 109705 |
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
