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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722269700 | 10.03 | -0.01 | -0.05 | 10.11 | 10.165 | 9.954 | 1320534 |
| 1722010500 | 10.035 | 0.01 | 0.10 | 10.005 | 10.045 | 9.93 | 1297360 |
| 1721924100 | 10.025 | -0.08 | -0.74 | 9.972 | 10.04 | 9.82 | 1603476 |
| 1721837700 | 10.1 | -0.1 | -0.93 | 10.2 | 10.215 | 10.04 | 1824003 |
| 1721751300 | 10.195 | 0.11 | 1.09 | 10.095 | 10.24 | 10.025 | 1468839 |
| 1721664900 | 10.085 | 0.21 | 2.07 | 9.946 | 10.09 | 9.904 | 1202381 |
| 1721405700 | 9.88 | -0.07 | -0.68 | 9.888 | 9.932 | 9.824 | 1528679 |
| 1721319300 | 9.948 | 0.13 | 1.32 | 9.8699999 | 10.005 | 9.832 | 974821 |
| 1721232900 | 9.818 | 0.14 | 1.43 | 9.708 | 9.85 | 9.654 | 1280747 |
| 1721146500 | 9.68 | -0.13 | -1.37 | 9.754 | 9.756 | 9.622 | 765319 |
| 1721060100 | 9.814 | 0.03 | 0.29 | 9.744 | 9.848 | 9.686 | 830386 |
| 1720800900 | 9.786 | 0.08 | 0.78 | 9.708 | 9.802 | 9.708 | 884947 |
| 1720714500 | 9.71 | 0.05 | 0.50 | 9.706 | 9.736 | 9.624 | 683473 |
| 1720628100 | 9.662 | 0.16 | 1.71 | 9.516 | 9.662 | 9.462 | 650521 |
| 1720541700 | 9.5 | -0.07 | -0.77 | 9.534 | 9.5399999 | 9.412 | 1036632 |
| 1720455300 | 9.574 | -0.04 | -0.42 | 9.598 | 9.716 | 9.57 | 591707 |
| 1720196100 | 9.614 | 0.01 | 0.08 | 9.612 | 9.672 | 9.494 | 1187715 |
| 1720109700 | 9.606 | 0.01 | 0.13 | 9.65 | 9.68 | 9.574 | 506398 |
| 1720023300 | 9.594 | 0.19 | 2.06 | 9.48 | 9.609 | 9.43 | 926243 |
| 1719936900 | 9.4 | -0.1 | -1.03 | 9.44 | 9.452 | 9.27 | 1128466 |
| 1719850500 | 9.498 | 0.15 | 1.56 | 9.548 | 9.622 | 9.434 | 473155 |
| 1719591300 | 9.352 | 0.11 | 1.21 | 9.312 | 9.364 | 9.224 | 1245404 |
| 1719504900 | 9.24 | 0.04 | 0.43 | 9.208 | 9.282 | 9.153 | 1456638 |
| 1719418500 | 9.2 | -0.08 | -0.86 | 9.304 | 9.36 | 9.108 | 1751650 |
| 1719332100 | 9.28 | -0.11 | -1.19 | 9.466 | 9.4789999 | 9.226 | 1052037 |
| 1719245700 | 9.392 | 0.2 | 2.20 | 9.206 | 9.42 | 9.204 | 1045593 |
| 1718986500 | 9.19 | -0.16 | -1.71 | 9.3539999 | 9.356 | 9.07 | 1872635 |
| 1718900100 | 9.35 | 0.1 | 1.08 | 9.2739999 | 9.35 | 9.224 | 1304596 |
| 1718813700 | 9.25 | 0.03 | 0.30 | 9.236 | 9.328 | 9.176 | 751341 |
| 1718727300 | 9.222 | 0.15 | 1.63 | 9.2 | 9.236 | 9.1 | 1286439 |
| 1718640900 | 9.074 | 0.05 | 0.60 | 9.1039999 | 9.176 | 8.96 | 951398 |
| 1718381700 | 9.02 | -0.1 | -1.05 | 9.062 | 9.096 | 8.794 | 2011383 |
| 1718295300 | 9.116 | -0.23 | -2.44 | 9.2899999 | 9.358 | 9.078 | 1226980 |
| 1718208900 | 9.344 | -0.24 | -2.54 | 9.52 | 9.562 | 9.308 | 2128401 |
| 1718122500 | 9.5879999 | -0.17 | -1.76 | 9.8 | 9.8 | 9.53 | 1510212 |
| 1718036100 | 9.76 | -0.13 | -1.35 | 9.778 | 9.778 | 9.724 | 1334665 |
| 1717776900 | 9.894 | 0.1 | 0.98 | 9.7289999 | 9.932 | 9.72 | 1222150 |
| 1717690500 | 9.798 | 0.25 | 2.60 | 9.57 | 9.798 | 9.502 | 1892677 |
| 1717604100 | 9.55 | 0.09 | 0.99 | 9.528 | 9.564 | 9.414 | 1318742 |
| 1717517700 | 9.456 | -0.31 | -3.19 | 9.764 | 9.764 | 9.294 | 2874093 |
| 1717431300 | 9.768 | -0.17 | -1.73 | 10.045 | 10.11 | 9.75 | 2752707 |
| 1717172100 | 9.94 | -0.03 | -0.30 | 9.966 | 9.998 | 9.906 | 2212615 |
| 1717085700 | 9.97 | 0.2 | 2.09 | 9.764 | 9.986 | 9.764 | 1872089 |
| 1716999300 | 9.766 | -0.17 | -1.71 | 9.93 | 9.948 | 9.742 | 1840981 |
| 1716912900 | 9.936 | -0.04 | -0.44 | 10.015 | 10.04 | 9.86 | 800616 |
| 1716826500 | 9.98 | 0.02 | 0.16 | 9.98 | 10.045 | 9.94 | 610987 |
| 1716567300 | 9.964 | -0.07 | -0.71 | 9.926 | 10 | 9.906 | 941385 |
| 1716480900 | 10.035 | 0.03 | 0.25 | 10.02 | 10.16 | 9.998 | 1222093 |
| 1716394500 | 10.01 | 0.02 | 0.24 | 10.03 | 10.09 | 9.988 | 1441746 |
| 1716308100 | 9.986 | 0.05 | 0.54 | 9.942 | 10.02 | 9.898 | 1206116 |
| 1716221700 | 9.932 | -0.09 | -0.88 | 9.964 | 10.02 | 9.91 | 929365 |
| 1715962500 | 10.02 | 0.05 | 0.46 | 9.9019999 | 10.06 | 9.9019999 | 1112555 |
| 1715876100 | 9.974 | -0.23 | -2.22 | 10.21 | 10.225 | 9.962 | 1543870 |
| 1715789700 | 10.2 | 0.3 | 3.03 | 9.94 | 10.235 | 9.94 | 2166007 |
| 1715703300 | 9.9 | 0.18 | 1.81 | 9.696 | 9.932 | 9.68 | 1608624 |
| 1715616900 | 9.724 | 0.01 | 0.14 | 9.722 | 9.743 | 9.6519999 | 1204716 |
| 1715357700 | 9.71 | 0.11 | 1.15 | 9.638 | 9.816 | 9.6199999 | 1387036 |
| 1715271300 | 9.6 | -0.69 | -6.71 | 9.812 | 9.8379999 | 9.6 | 3384448 |
| 1715184900 | 10.29 | 0.09 | 0.93 | 10.375 | 10.42 | 10.23 | 1599436 |
| 1715098500 | 10.195 | 0.36 | 3.61 | 9.998 | 10.195 | 9.92 | 2602836 |
| 1715012100 | 9.84 | -0.01 | -0.10 | 9.8859999 | 9.8859999 | 9.73 | 1565702 |
| 1714752900 | 9.85 | 0.07 | 0.67 | 9.874 | 9.958 | 9.73 | 3274912 |
| 1714666500 | 9.784 | -0.39 | -3.84 | 9.992 | 10.075 | 9.7739999 | 3842090 |
| 1714580100 | 10.175 | 0 | 0.00 | 10.175 | 10.175 | 10.175 | 0 |
| 1714493700 | 10.175 | -0.73 | -6.65 | 11 | 11 | 10.06 | 4740437 |
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
