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 | -0.01 | -0.0846740050804 | 11.81 | 12.6794 | 11.345 | 56957 | 12.15420086 | SP |
| 4 | 2.23 | 23.301985371 | 9.57 | 12.6794 | 9.26 | 51645 | 11.11631467 | SP |
| 12 | 1.23 | 11.6367076632 | 10.57 | 12.6794 | 9.26 | 42669 | 10.49791499 | SP |
| 26 | -0.02 | -0.169204737733 | 11.82 | 12.6794 | 9.26 | 29098 | 10.53051252 | SP |
| 52 | 4.98 | 73.0205278592 | 6.82 | 16.09 | 6.55 | 27550 | 11.18455078 | SP |
| 156 | -7.25 | -38.0577427822 | 19.05 | 26.7099 | 6.55 | 37119 | 15.86632718 | SP |
| 260 | -6.2 | -34.4444444444 | 18 | 26.7099 | 5.1201 | 35096 | 14.11566912 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 12.5121 | 0.48 | 4.01 | 12.15 | 12.58 | 12.09 | 30887 |
| 1741818600 | 12.03 | -0.43 | -3.45 | 11.96 | 12.26 | 11.84 | 44748 |
| 1741732200 | 12.46 | 0.22 | 1.80 | 12.35 | 12.6794 | 12.06 | 75868 |
| 1741645800 | 12.24 | 0.9 | 7.89 | 11.76 | 12.54 | 11.76 | 91733 |
| 1741390200 | 11.345 | -0.34 | -2.87 | 11.81 | 11.99 | 11.345 | 45850 |
| 1741303800 | 11.68 | 0.61 | 5.52 | 11.56 | 11.77 | 11.21 | 46783 |
| 1741217400 | 11.0686 | -0.29 | -2.57 | 11.3 | 11.6 | 11.01 | 33147 |
| 1741131000 | 11.36 | 0.02 | 0.18 | 11.6 | 11.81 | 10.99 | 120557 |
| 1741044600 | 11.34 | 0.65 | 6.08 | 10.6 | 11.5 | 10.45 | 50038 |
| 1740785400 | 10.69 | -0.31 | -2.82 | 11.08 | 11.25 | 10.68 | 97288 |
| 1740699000 | 11 | 0.76 | 7.39 | 10.13 | 11 | 10.12 | 67461 |
| 1740612600 | 10.2427 | -0.23 | -2.20 | 10.3 | 10.37 | 10.06 | 34895 |
| 1740526200 | 10.4731 | 0.27 | 2.68 | 10.27 | 10.59 | 10.25 | 41634 |
| 1740439800 | 10.2 | 0.28 | 2.82 | 9.91 | 10.21 | 9.8001 | 93895 |
| 1740180600 | 9.92 | 0.49 | 5.20 | 9.44 | 9.92 | 9.44 | 38626 |
| 1740094200 | 9.43 | 0.09 | 0.96 | 9.34 | 9.589 | 9.3399 | 27641 |
| 1740007800 | 9.34 | -0.02 | -0.17 | 9.43 | 9.475 | 9.26 | 8721 |
| 1739921400 | 9.3562 | -0.13 | -1.41 | 9.42 | 9.46 | 9.35 | 13367 |
| 1739575800 | 9.49 | -0.06 | -0.66 | 9.57 | 9.6198 | 9.48 | 22426 |
| 1739489400 | 9.5532 | -0.28 | -2.80 | 9.7 | 9.81 | 9.5532 | 76487 |
| 1739403000 | 9.8287 | 0.03 | 0.35 | 10.1 | 10.1 | 9.82 | 22386 |
| 1739316600 | 9.7944 | 0.02 | 0.15 | 9.94 | 9.94 | 9.71 | 14335 |
| 1739230200 | 9.7792999 | -0.3 | -2.96 | 9.89 | 9.9 | 9.7446 | 16698 |
| 1738971000 | 10.0776 | 0.19 | 1.90 | 9.86 | 10.11 | 9.75 | 14860 |
| 1738884600 | 9.89 | -0.06 | -0.60 | 9.88 | 10.0295 | 9.88 | 15676 |
| 1738798200 | 9.95 | -0.29 | -2.80 | 10.22 | 10.27 | 9.95 | 23224 |
| 1738711800 | 10.2362 | -0.29 | -2.79 | 10.48 | 10.48 | 10.205 | 24959 |
| 1738625400 | 10.5304 | 0.26 | 2.54 | 10.74 | 10.8199 | 10.4336 | 58081 |
| 1738366200 | 10.27 | 0.11 | 1.08 | 9.93 | 10.3 | 9.84 | 62529 |
| 1738279800 | 10.16 | -0.04 | -0.39 | 10.24 | 10.33 | 10.09 | 47253 |
| 1738193400 | 10.2 | 0.17 | 1.69 | 10.01 | 10.32 | 10.01 | 36043 |
| 1738107000 | 10.03 | -0.52 | -4.93 | 10.38 | 10.62 | 9.9789999 | 37512 |
| 1738020600 | 10.55 | 0.93 | 9.67 | 10.52 | 10.68 | 10.31 | 52926 |
| 1737761400 | 9.6199999 | 0.16 | 1.69 | 9.4 | 9.67 | 9.39 | 9745 |
| 1737675000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1737588600 | 9.46 | -0.44 | -4.44 | 9.66 | 9.66 | 9.42 | 66920 |
| 1737502200 | 9.9 | -0.16 | -1.59 | 10.01 | 10.12 | 9.86 | 11946 |
| 1737156600 | 10.06 | -0.31 | -2.94 | 10.01 | 10.12 | 9.9999 | 22749 |
| 1737070200 | 10.365 | 0.15 | 1.42 | 10.07 | 10.37 | 10.07 | 15447 |
| 1736983800 | 10.22 | -0.43 | -4.02 | 10.32 | 10.38 | 10.15 | 29541 |
| 1736897400 | 10.648 | -0.01 | -0.12 | 10.48 | 10.76 | 10.48 | 17937 |
| 1736811000 | 10.661 | 0.12 | 1.15 | 10.9 | 10.92 | 10.66 | 61134 |
| 1736551800 | 10.54 | 0.45 | 4.46 | 10.33 | 10.6386 | 10.33 | 64041 |
| 1736379000 | 10.09 | 0.03 | 0.35 | 10.1 | 10.22 | 10.03 | 29612 |
| 1736292600 | 10.0552 | 0.37 | 3.80 | 9.6199999 | 10.12 | 9.6199999 | 75223 |
| 1736206200 | 9.6868 | -0.24 | -2.45 | 9.75 | 9.75 | 9.48 | 149769 |
| 1735947000 | 9.93 | -0.31 | -3.03 | 10.12 | 10.12 | 9.9 | 55777 |
| 1735860600 | 10.24 | 0.04 | 0.39 | 10.06 | 10.41 | 10.02 | 40564 |
| 1735687800 | 10.1998 | 0.17 | 1.69 | 10.0309 | 10.24 | 9.985 | 25681 |
| 1735601400 | 10.03 | 0.24 | 2.49 | 10.07 | 10.16 | 9.88 | 31923 |
| 1735342200 | 9.7861 | 0.27 | 2.80 | 9.61 | 9.94 | 9.61 | 12503 |
| 1735255800 | 9.52 | -0.03 | -0.31 | 9.6 | 9.63 | 9.451 | 13863 |
| 1735077840 | 9.55 | -0.18 | -1.85 | 9.6199999 | 9.63 | 9.5399999 | 17059 |
| 1734996600 | 9.73 | -0.37 | -3.66 | 9.91 | 9.93 | 9.71 | 35211 |
| 1734737400 | 10.1 | -0.3 | -2.88 | 10.57 | 10.57 | 9.94 | 53717 |
| 1734651000 | 10.4 | 0.08 | 0.76 | 10.24 | 10.4 | 10.16 | 167495 |
| 1734564600 | 10.3215 | 0.57 | 5.80 | 9.77 | 10.34 | 9.66 | 19791 |
| 1734478200 | 9.7556999 | 0.1 | 1.07 | 9.75 | 9.83 | 9.73 | 6767 |
| 1734391800 | 9.6524 | -0.19 | -1.89 | 9.82 | 9.82 | 9.63 | 21988 |
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
