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 | -0.65 | -5.41666666667 | 12 | 12 | 11.26 | 88584 | 11.50443651 | DE |
| 4 | -0.1 | -0.873362445415 | 11.45 | 12.49 | 11.16 | 99903 | 11.74531791 | DE |
| 12 | -1.96 | -14.7257700977 | 13.31 | 14.05 | 11.16 | 115016 | 12.2463854 | DE |
| 26 | -2.55 | -18.345323741 | 13.9 | 15.99 | 11.16 | 97139 | 13.24859402 | DE |
| 52 | -4.55 | -28.6163522013 | 15.9 | 17.71 | 11.16 | 102175 | 14.10621147 | DE |
| 156 | -12.7 | -52.8066528067 | 24.05 | 28.72 | 11.16 | 100014 | 17.04016316 | DE |
| 260 | -13.65 | -54.6 | 25 | 44.67 | 11.16 | 120659 | 21.11708144 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 11.45 | -0.12 | -1.04 | 11.6 | 11.7 | 11.45 | 76528 |
| 1738818900 | 11.57 | -0.04 | -0.34 | 11.96 | 11.96 | 11.51 | 70971 |
| 1738732500 | 11.61 | 0.05 | 0.43 | 11.53 | 11.74 | 11.42 | 89440 |
| 1738646100 | 11.56 | 0.16 | 1.40 | 11.6 | 11.6 | 11.37 | 72396 |
| 1738559700 | 11.4 | -0.67 | -5.55 | 12 | 12 | 11.4 | 133587 |
| 1738300500 | 12.07 | -0.1 | -0.82 | 12.23 | 12.35 | 12.01 | 75587 |
| 1738214100 | 12.17 | 0.09 | 0.75 | 12.03 | 12.49 | 12.01 | 129440 |
| 1738127700 | 12.08 | 0.19 | 1.60 | 11.93 | 12.2 | 11.72 | 122445 |
| 1738041300 | 11.89 | -0.02 | -0.17 | 11.81 | 11.91 | 11.65 | 77394 |
| 1737695700 | 11.91 | 0.22 | 1.88 | 11.62 | 11.93 | 11.62 | 115290 |
| 1737609300 | 11.69 | -0.01 | -0.09 | 11.75 | 11.79 | 11.62 | 90641 |
| 1737522900 | 11.7 | -0.21 | -1.76 | 12 | 12.1 | 11.7 | 99310 |
| 1737436500 | 11.91 | 0.18 | 1.53 | 11.75 | 12.17 | 11.7 | 78639 |
| 1737350100 | 11.73 | -0.15 | -1.26 | 12.05 | 12.05 | 11.65 | 101114 |
| 1737090900 | 11.88 | 0.04 | 0.34 | 11.98 | 12.08 | 11.72 | 83451 |
| 1737004500 | 11.84 | 0.1 | 0.85 | 11.86 | 12.12 | 11.74 | 111391 |
| 1736918100 | 11.74 | -0.09 | -0.76 | 11.75 | 11.9 | 11.51 | 92535 |
| 1736831700 | 11.83 | 0.64 | 5.72 | 11.2 | 11.91 | 11.2 | 136261 |
| 1736745300 | 11.19 | -0.37 | -3.20 | 11.45 | 11.46 | 11.16 | 141729 |
| 1736486100 | 11.56 | 0.1 | 0.87 | 11.5 | 11.66 | 11.44 | 144348 |
| 1736399700 | 11.46 | -0.34 | -2.88 | 11.8 | 11.8 | 11.42 | 193835 |
| 1736313300 | 11.8 | 0 | 0.00 | 11.9 | 11.9 | 11.65 | 164427 |
| 1736226900 | 11.8 | 0.04 | 0.34 | 11.88 | 11.91 | 11.76 | 119834 |
| 1736140500 | 11.76 | -0.23 | -1.92 | 11.94 | 12.06 | 11.75 | 138602 |
| 1735881300 | 11.99 | 0 | 0.00 | 11.92 | 12.02 | 11.81 | 103206 |
| 1735794900 | 11.99 | -0.07 | -0.58 | 12.12 | 12.12 | 11.91 | 53265 |
| 1735617660 | 12.06 | 0.04 | 0.33 | 12 | 12.14 | 11.9 | 55699 |
| 1735535700 | 12.02 | -0.42 | -3.38 | 12.44 | 12.44 | 11.91 | 122875 |
| 1735276500 | 12.44 | 0.29 | 2.39 | 12.14 | 12.5 | 12.14 | 65229 |
| 1735014060 | 12.15 | 0.05 | 0.41 | 12.05 | 12.3 | 12.02 | 116245 |
| 1734930900 | 12.1 | 0.26 | 2.20 | 11.79 | 12.11 | 11.73 | 152659 |
| 1734671700 | 11.84 | -0.11 | -0.92 | 12 | 12 | 11.715 | 121073 |
| 1734585300 | 11.95 | -0.05 | -0.42 | 11.87 | 12.07 | 11.76 | 140437 |
| 1734498900 | 12 | -0.25 | -2.04 | 12.25 | 12.47 | 11.96 | 185171 |
| 1734412500 | 12.25 | 0.07 | 0.57 | 12.17 | 12.5 | 12.17 | 118338 |
| 1734326100 | 12.18 | 0 | 0.00 | 12.1 | 12.3 | 11.85 | 212239 |
| 1734066900 | 12.18 | -0.28 | -2.25 | 12.42 | 12.42 | 12.12 | 122183 |
| 1733980500 | 12.46 | -0.22 | -1.74 | 12.65 | 12.84 | 12.43 | 69432 |
| 1733894100 | 12.68 | -0.1 | -0.74 | 12.7 | 13.04 | 12.64 | 180133 |
| 1733807700 | 12.775 | 0.34 | 2.69 | 12.3 | 12.8 | 12.19 | 142840 |
| 1733721300 | 12.44 | -0.25 | -1.97 | 12.66 | 12.85 | 12.32 | 143526 |
| 1733462100 | 12.69 | -0.39 | -2.98 | 13 | 13 | 12.63 | 117652 |
| 1733375700 | 13.08 | 0.12 | 0.93 | 12.9 | 13.3 | 12.9 | 187730 |
| 1733289300 | 12.96 | 0.04 | 0.31 | 12.9 | 12.96 | 12.56 | 153725 |
| 1733202900 | 12.92 | -0.07 | -0.54 | 12.97 | 13.09 | 12.87 | 62453 |
| 1733116500 | 12.99 | -0.21 | -1.59 | 13.23 | 13.44 | 12.95 | 78884 |
| 1732857300 | 13.2 | 0.07 | 0.53 | 13.1 | 13.2 | 12.97 | 61470 |
| 1732770900 | 13.13 | 0.1 | 0.77 | 13.09 | 13.34 | 12.95 | 77367 |
| 1732684500 | 13.03 | -0.05 | -0.38 | 13.08 | 13.12 | 12.9 | 68534 |
| 1732598100 | 13.08 | 0.14 | 1.08 | 12.95 | 13.11 | 12.87 | 71291 |
| 1732511700 | 12.94 | -0.08 | -0.61 | 12.99 | 13.1 | 12.8 | 142472 |
| 1732252500 | 13.02 | -0.08 | -0.61 | 13.12 | 13.28 | 12.94 | 170135 |
| 1732166100 | 13.1 | -0.3 | -2.20 | 13.49 | 13.79 | 13.1 | 128886 |
| 1732079700 | 13.395 | -0.22 | -1.58 | 13.67 | 13.83 | 13.24 | 102706 |
| 1731993300 | 13.61 | 0.05 | 0.37 | 13.6 | 14.05 | 13.51 | 140614 |
| 1731906900 | 13.56 | 0.24 | 1.80 | 13.31 | 13.63 | 13.01 | 113225 |
| 1731647700 | 13.32 | -0.2 | -1.48 | 13.55 | 13.62 | 13.25 | 86459 |
| 1731561300 | 13.52 | -0.18 | -1.31 | 13.7 | 13.87 | 13.52 | 34759 |
| 1731474900 | 13.7 | 0 | 0.00 | 13.63 | 13.94 | 13.59 | 49180 |
| 1731388500 | 13.7 | 0.19 | 1.41 | 13.55 | 13.77 | 13.43 | 42765 |
| 1731302100 | 13.51 | -0.18 | -1.31 | 13.7 | 13.7 | 13.48 | 36700 |
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
