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 | 0 | 11 | 11 | 10.27 | 612 | 10.6901193 | CS |
| 4 | 0.7 | 6.79611650485 | 10.3 | 11.45 | 10.23 | 1514 | 10.59619541 | CS |
| 12 | 0.44 | 4.16666666667 | 10.56 | 11.45 | 10.16 | 1483 | 10.71188842 | CS |
| 26 | -0.63 | -5.41702493551 | 11.63 | 13.13 | 10.16 | 1845 | 11.37735662 | CS |
| 52 | -2.64 | -19.3548387097 | 13.64 | 13.85 | 10.16 | 2882 | 12.06941166 | CS |
| 156 | -3.42 | -23.7170596394 | 14.42 | 14.9 | 8.8 | 3132 | 11.74602081 | CS |
| 260 | 2.03 | 22.6309921962 | 8.97 | 14.9 | 5.4 | 3348 | 10.77499756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 12 |
| 1741303800 | 11 | 0.35 | 3.29 | 10.85 | 11 | 10.3121 | 721 |
| 1741217400 | 10.65 | 0.38 | 3.70 | 10.67 | 10.67 | 10.49 | 615 |
| 1741131000 | 10.27 | -0.41 | -3.83 | 10.55 | 10.61 | 10.27 | 673 |
| 1741044600 | 10.679024 | -0.32 | -2.92 | 11 | 11 | 10.61 | 753 |
| 1740785400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 298 |
| 1740699000 | 11 | 0 | 0.00 | 11 | 11 | 10.8 | 402 |
| 1740612600 | 11 | 0.6 | 5.77 | 11.18 | 11.24 | 10.5 | 2902 |
| 1740526200 | 10.3999 | -0 | -0.00 | 10.47 | 10.47 | 10.23 | 1864 |
| 1740439800 | 10.4 | -0.2 | -1.84 | 10.71 | 10.71 | 10.4 | 726 |
| 1740180600 | 10.595 | 0.21 | 1.97 | 10.4 | 10.64 | 10.23 | 7996 |
| 1740094200 | 10.39 | 0.13 | 1.27 | 10.23 | 10.6622 | 10.23 | 1225 |
| 1740007800 | 10.26 | -0.23 | -2.19 | 10.34 | 10.34 | 10.23 | 1037 |
| 1739921400 | 10.49 | 0.26 | 2.54 | 10.75 | 10.7708 | 10.29 | 896 |
| 1739575800 | 10.23 | -0.72 | -6.58 | 10.24 | 10.8 | 10.23 | 4261 |
| 1739489400 | 10.95 | 0 | 0.00 | 10.99 | 10.99 | 10.51 | 199 |
| 1739403000 | 10.95 | 0.24 | 2.29 | 11.08 | 11.08 | 10.52 | 399 |
| 1739316600 | 10.7052 | -0.12 | -1.11 | 10.99 | 10.99 | 10.7052 | 225 |
| 1739230200 | 10.825 | -0.18 | -1.59 | 10.4 | 11.45 | 10.4 | 2991 |
| 1738971000 | 11 | 0.11 | 0.96 | 10.3 | 11.34 | 10.3 | 576 |
| 1738884600 | 10.895 | -0.2 | -1.85 | 10.85 | 11.25 | 10.6213 | 768 |
| 1738798200 | 11.0999 | 0.6 | 5.71 | 11.02 | 11.25 | 10.5 | 3215 |
| 1738711800 | 10.5 | -0.64 | -5.77 | 10.4 | 10.9676 | 10.32 | 1000 |
| 1738625400 | 11.1434 | -0.01 | -0.06 | 11.24 | 11.24 | 10.6 | 1232 |
| 1738366200 | 11.15 | 0.55 | 5.19 | 10.6 | 11.15 | 10.37 | 3469 |
| 1738279800 | 10.6 | 0 | 0.00 | 10.87 | 10.87 | 10.6 | 457 |
| 1738193400 | 10.6 | -0.38 | -3.48 | 10.29 | 10.9 | 10.21 | 3012 |
| 1738107000 | 10.9827 | 0 | 0.00 | 10.5 | 10.9827 | 10.5 | 334 |
| 1738020600 | 10.9827 | 0 | 0.00 | 10.98 | 10.9827 | 10.55 | 63 |
| 1737761400 | 10.9827 | 0.2 | 1.88 | 10.9 | 10.9827 | 10.9 | 241 |
| 1737675000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1737588600 | 10.78 | 0.22 | 2.08 | 10.83 | 10.83 | 10.32 | 2390 |
| 1737502200 | 10.56 | -0.02 | -0.20 | 10.58 | 10.6 | 10.56 | 896 |
| 1737156600 | 10.581 | 0 | 0.00 | 10.6 | 10.6 | 10.581 | 122 |
| 1737070200 | 10.581 | -0.54 | -4.85 | 11.12 | 11.2399 | 10.521 | 2183 |
| 1736983800 | 11.12 | 0.18 | 1.65 | 10.94 | 11.12 | 10.87 | 2615 |
| 1736897400 | 10.9397 | 0 | 0.00 | 10.45 | 10.95 | 10.45 | 278 |
| 1736811000 | 10.9397 | 0.13 | 1.20 | 10.32 | 11.18 | 10.21 | 512 |
| 1736551800 | 10.81 | -0.15 | -1.39 | 10.95 | 10.95 | 10.81 | 194 |
| 1736379000 | 10.9619 | -0.23 | -2.02 | 10.31 | 11.35 | 10.31 | 1728 |
| 1736292600 | 11.188 | 0.19 | 1.71 | 10.41 | 11.188 | 10.41 | 888 |
| 1736206200 | 11 | 0.13 | 1.20 | 10.87 | 11 | 10.83 | 304 |
| 1735947000 | 10.87 | 0 | 0.00 | 10.41 | 10.87 | 10.41 | 54 |
| 1735860600 | 10.87 | -0.22 | -1.96 | 10.52 | 10.87 | 10.5 | 311 |
| 1735687800 | 11.0872 | 0 | 0.00 | 10.6 | 11.0872 | 10.6 | 404 |
| 1735601400 | 11.0872 | 0.28 | 2.56 | 10.42 | 11.0872 | 10.35 | 493 |
| 1735342200 | 10.8109 | 0.12 | 1.08 | 10.52 | 10.8109 | 10.52 | 408 |
| 1735255800 | 10.6956 | -0.14 | -1.33 | 10.79 | 10.79 | 10.16 | 16793 |
| 1735077840 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 109 |
| 1734996600 | 10.84 | 0 | 0.00 | 10.8 | 10.84 | 10.8 | 122 |
| 1734737400 | 10.84 | 0.53 | 5.14 | 10.25 | 10.84 | 10.25 | 411 |
| 1734651000 | 10.31 | 0 | 0.00 | 10.83 | 10.83 | 10.31 | 157 |
| 1734564600 | 10.31 | -0.25 | -2.37 | 10.56 | 10.8 | 10.25 | 4143 |
| 1734478200 | 10.56 | 0 | 0.00 | 10.56 | 10.81 | 10.56 | 30 |
| 1734391800 | 10.56 | -0.16 | -1.49 | 10.7 | 10.7 | 10.56 | 737 |
| 1734132600 | 10.72 | 0.15 | 1.42 | 10.56 | 10.86 | 10.56 | 1312 |
| 1734046200 | 10.57 | 0 | 0.00 | 10.84 | 10.84 | 10.56 | 278 |
| 1733959800 | 10.57 | -0.03 | -0.28 | 10.56 | 10.9 | 10.56 | 567 |
| 1733873400 | 10.6 | -0.22 | -2.05 | 11.24 | 11.24 | 10.56 | 4122 |
| 1733787000 | 10.8224 | -0.23 | -2.05 | 10.64 | 10.9 | 10.64 | 510 |
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
