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 | -0.7964 | -7.65033621518 | 10.41 | 10.45 | 9.5 | 134388 | 10.01584771 | CS |
| 4 | -0.8464 | -8.09177820268 | 10.46 | 10.53 | 9.5 | 152140 | 10.08789738 | CS |
| 12 | -0.7064 | -6.84496124031 | 10.32 | 10.71 | 9.5 | 157203 | 10.15278261 | CS |
| 26 | 1.2336 | 14.7207637232 | 8.38 | 10.71 | 8.25 | 173650 | 9.66771437 | CS |
| 52 | 0.7536 | 8.50564334086 | 8.86 | 10.71 | 7.89 | 183002 | 9.07014115 | CS |
| 156 | 3.0336 | 46.103343465 | 6.58 | 10.71 | 6.2997 | 189985 | 8.14687499 | CS |
| 260 | 4.5136 | 88.5019607843 | 5.1 | 10.71 | 4.43 | 176535 | 7.44717085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 9.59 | -0.13 | -1.34 | 9.72 | 9.8699999 | 9.49 | 158517 |
| 1781735400 | 9.72 | -0.14 | -1.42 | 9.7899999 | 10.05 | 9.72 | 84257 |
| 1781649000 | 9.86 | -0.19 | -1.89 | 9.9 | 10.05 | 9.71 | 146111 |
| 1781562600 | 10.05 | -0.13 | -1.28 | 10.11 | 10.11 | 9.83 | 136644 |
| 1781303400 | 10.18 | 0.04 | 0.39 | 10.01 | 10.2407 | 10.01 | 129346 |
| 1781217000 | 10.14 | -0.27 | -2.59 | 10.41 | 10.45 | 10.048 | 175584 |
| 1781130600 | 10.41 | 0.23 | 2.26 | 10.16 | 10.49 | 10.16 | 152014 |
| 1781044200 | 10.18 | -0.05 | -0.49 | 10.23 | 10.2386 | 10.0201 | 181752 |
| 1780957800 | 10.23 | 0.11 | 1.09 | 10.2 | 10.24 | 10.1 | 147128 |
| 1780698600 | 10.12 | 0 | 0.00 | 10.13 | 10.18 | 10 | 140392 |
| 1780612200 | 10.12 | 0.08 | 0.80 | 9.99 | 10.12 | 9.99 | 115968 |
| 1780525800 | 10.04 | 0.05 | 0.50 | 10.03 | 10.14 | 9.99 | 118322 |
| 1780439400 | 9.99 | 0.17 | 1.73 | 9.89 | 10.01 | 9.8699999 | 100508 |
| 1780353000 | 9.82 | 0.03 | 0.31 | 9.85 | 9.99 | 9.82 | 145331 |
| 1780093800 | 9.7899999 | -0.17 | -1.71 | 10.01 | 10.1173 | 9.76 | 256200 |
| 1780007400 | 9.96 | -0.13 | -1.29 | 10.13 | 10.13 | 9.89 | 212966 |
| 1779921000 | 10.09 | -0.16 | -1.56 | 10.16 | 10.275 | 10.05 | 212284 |
| 1779834600 | 10.25 | -0.2 | -1.91 | 10.31 | 10.405 | 10.24 | 191984 |
| 1779489000 | 10.45 | 0.06 | 0.58 | 10.39 | 10.4999 | 10.24 | 107990 |
| 1779402600 | 10.39 | 0.02 | 0.19 | 10.46 | 10.53 | 10.2901 | 135384 |
| 1779316200 | 10.37 | -0.17 | -1.61 | 10.48 | 10.62 | 10.3401 | 158792 |
| 1779229800 | 10.54 | -0.04 | -0.38 | 10.55 | 10.64 | 10.47 | 170633 |
| 1779143400 | 10.58 | 0.1 | 0.95 | 10.45 | 10.58 | 10.35 | 188091 |
| 1778884200 | 10.48 | 0 | 0.00 | 10.44 | 10.53 | 10.41 | 70070 |
| 1778797800 | 10.48 | 0.14 | 1.35 | 10.35 | 10.4999 | 10.255 | 75979 |
| 1778711400 | 10.34 | 0.1 | 0.98 | 10.24 | 10.34 | 10.16 | 74574 |
| 1778625000 | 10.24 | 0.13 | 1.29 | 10.2 | 10.27 | 10.129746 | 95504 |
| 1778538600 | 10.11 | 0.23 | 2.33 | 10.01 | 10.14 | 9.95 | 81965 |
| 1778279400 | 9.88 | -0.19 | -1.89 | 10.02 | 10.1316 | 9.88 | 97233 |
| 1778193000 | 10.07 | -0.03 | -0.30 | 10 | 10.07 | 9.84 | 103196 |
| 1778106600 | 10.1 | -0.33 | -3.16 | 10.39 | 10.39 | 9.9 | 278512 |
| 1778020200 | 10.43 | 0.02 | 0.19 | 10.43 | 10.46 | 10.34 | 108915 |
| 1777933800 | 10.41 | 0.04 | 0.39 | 10.34 | 10.4496 | 10.34 | 97034 |
| 1777674600 | 10.37 | -0.11 | -1.05 | 10.45 | 10.47 | 10.25 | 129800 |
| 1777588200 | 10.48 | 0.23 | 2.24 | 10.25 | 10.5 | 10.1235 | 113571 |
| 1777501800 | 10.25 | 0.13 | 1.28 | 10.16 | 10.25 | 10.1117 | 129645 |
| 1777415400 | 10.12 | 0.14 | 1.40 | 10.02 | 10.14 | 10.01 | 153657 |
| 1777329000 | 9.98 | 0.11 | 1.11 | 9.92 | 10.07 | 9.89 | 259446 |
| 1777069800 | 9.8699999 | -0.18 | -1.79 | 10.07 | 10.07 | 9.83 | 256948 |
| 1776983400 | 10.05 | 0.12 | 1.21 | 9.95 | 10.085 | 9.88 | 161735 |
| 1776897000 | 9.93 | 0.06 | 0.61 | 9.8699999 | 9.96 | 9.8002 | 111127 |
| 1776810600 | 9.8699999 | 0.1 | 1.02 | 9.82 | 9.8699999 | 9.69 | 160057 |
| 1776724200 | 9.77 | 0.02 | 0.21 | 9.76 | 9.83 | 9.72 | 132718 |
| 1776465000 | 9.75 | -0.13 | -1.32 | 9.71 | 9.82 | 9.5399999 | 284790 |
| 1776378600 | 9.88 | 0.1 | 1.02 | 9.8 | 9.8942 | 9.8 | 124905 |
| 1776292200 | 9.78 | -0.13 | -1.31 | 9.81 | 9.85 | 9.75 | 110333 |
| 1776205800 | 9.91 | -0.09 | -0.90 | 9.98 | 9.98 | 9.85 | 113518 |
| 1776119400 | 10 | -0.09 | -0.89 | 10.18 | 10.18 | 9.98 | 126832 |
| 1775860200 | 10.09 | -0.05 | -0.49 | 10.14 | 10.15 | 10.03 | 114893 |
| 1775773800 | 10.14 | -0.03 | -0.29 | 10.14 | 10.38 | 10.11 | 163106 |
| 1775687400 | 10.17 | -0.13 | -1.26 | 10 | 10.18 | 9.692 | 206474 |
| 1775601000 | 10.3 | 0.07 | 0.68 | 10.2 | 10.35 | 10.2 | 141283 |
| 1775514600 | 10.23 | 0.12 | 1.19 | 10.11 | 10.25 | 10.0901 | 163954 |
| 1775169000 | 10.11 | -0.02 | -0.20 | 10.26 | 10.4 | 10.1 | 217919 |
| 1775082600 | 10.13 | -0.38 | -3.62 | 10.44 | 10.44 | 10.05 | 322371 |
| 1774996200 | 10.51 | -0.02 | -0.19 | 10.59 | 10.63 | 10.3101 | 219693 |
| 1774909800 | 10.53 | -0.05 | -0.47 | 10.7 | 10.71 | 10.4101 | 272020 |
| 1774650600 | 10.58 | 0.18 | 1.73 | 10.47 | 10.7 | 10.405 | 296041 |
| 1774564200 | 10.4 | 0.05 | 0.48 | 10.32 | 10.49 | 10.32 | 137655 |
| 1774477800 | 10.35 | 0.07 | 0.68 | 10.28 | 10.35 | 10.235 | 77071 |
| 1774391400 | 10.28 | 0.1 | 0.98 | 10.21 | 10.34 | 10.15 | 149028 |
| 1774305000 | 10.18 | -0.08 | -0.78 | 10.09 | 10.23 | 10.09 | 218480 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
