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 | 3.445 | 36.1869747899 | 9.52 | 13.13 | 9.39 | 468909 | 12.29807726 | DE |
| 4 | 3.965 | 44.0555555556 | 9 | 13.13 | 8.77 | 194728 | 11.08415725 | DE |
| 12 | 3.385 | 35.3340292276 | 9.58 | 13.13 | 8.73 | 256270 | 10.17909636 | DE |
| 26 | 3.985 | 44.3763919822 | 8.98 | 13.13 | 8.58 | 167004 | 9.92483993 | DE |
| 52 | 7.365 | 131.517857143 | 5.6 | 13.13 | 5.59 | 135445 | 8.87758924 | DE |
| 156 | 11.185 | 628.370786517 | 1.78 | 13.13 | 1.125 | 106064 | 5.09263748 | DE |
| 260 | 9.265 | 250.405405405 | 3.7 | 13.13 | 0.79 | 108651 | 3.72203398 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 12.98 | 0.58 | 4.68 | 12.36 | 13.13 | 12.27 | 854358 |
| 1732770900 | 12.4 | 0.55 | 4.64 | 11.8 | 12.45 | 11.59 | 581233 |
| 1732684500 | 11.85 | -0.15 | -1.25 | 12.03 | 12.35 | 11.59 | 364135 |
| 1732598100 | 12 | 2.45 | 25.65 | 10.23 | 12.06 | 10.23 | 415724 |
| 1732511700 | 9.55 | -0.1 | -1.04 | 9.52 | 9.69 | 9.39 | 129097 |
| 1732252500 | 9.65 | -0.05 | -0.52 | 9.8 | 9.84 | 9.47 | 90035 |
| 1732166100 | 9.7 | 0.34 | 3.63 | 9.4 | 9.77 | 9.39 | 68518 |
| 1732079700 | 9.36 | 0.16 | 1.74 | 9 | 9.38 | 9 | 90556 |
| 1731993300 | 9.2 | -0.34 | -3.56 | 9.67 | 9.88 | 9.1 | 203065 |
| 1731906900 | 9.5399999 | -0.11 | -1.14 | 9.56 | 9.71 | 9.26 | 52712 |
| 1731647700 | 9.65 | 0.17 | 1.74 | 9.6 | 9.8 | 9.48 | 71548 |
| 1731561300 | 9.485 | -0.01 | -0.05 | 9.51 | 9.625 | 9.33 | 70395 |
| 1731474900 | 9.49 | -0.12 | -1.25 | 9.63 | 9.77 | 9.42 | 61266 |
| 1731388500 | 9.61 | 0.19 | 2.02 | 9.4 | 9.6649999 | 9.4 | 66552 |
| 1731302100 | 9.42 | 0.18 | 1.95 | 9.13 | 9.44 | 9.1 | 96841 |
| 1731042900 | 9.24 | 0.21 | 2.33 | 9.14 | 9.28 | 9.02 | 105878 |
| 1730956500 | 9.03 | 0.08 | 0.89 | 8.95 | 9.07 | 8.92 | 99119 |
| 1730870100 | 8.95 | 0.17 | 1.94 | 8.78 | 9 | 8.78 | 196415 |
| 1730783700 | 8.78 | -0.14 | -1.57 | 9 | 9 | 8.77 | 86567 |
| 1730697300 | 8.92 | -0.08 | -0.89 | 9 | 9.16 | 8.875 | 190545 |
| 1730438100 | 9 | -0.18 | -1.91 | 9.1 | 9.13 | 8.86 | 58485 |
| 1730351700 | 9.175 | 0.08 | 0.82 | 9.27 | 9.27 | 9.11 | 128664 |
| 1730265300 | 9.1 | 0 | 0.00 | 8.8 | 9.2 | 8.8 | 94528 |
| 1730178900 | 9.1 | 0.19 | 2.13 | 8.8 | 9.24 | 8.8 | 217124 |
| 1730092500 | 8.91 | -0.11 | -1.22 | 8.92 | 9.01 | 8.73 | 317994 |
| 1729833300 | 9.02 | -0.13 | -1.42 | 9.13 | 9.38 | 8.96 | 125226 |
| 1729746900 | 9.15 | -0.02 | -0.22 | 9.23 | 9.24 | 9.03 | 139943 |
| 1729660500 | 9.17 | -0.37 | -3.88 | 9.46 | 9.5399999 | 9.13 | 160094 |
| 1729574100 | 9.5399999 | -0.21 | -2.15 | 9.77 | 9.77 | 9.49 | 318153 |
| 1729487700 | 9.75 | -0.17 | -1.71 | 9.7 | 9.92 | 9.41 | 142493 |
| 1729228500 | 9.92 | -0.16 | -1.59 | 10.07 | 10.17 | 9.9 | 192129 |
| 1729142100 | 10.08 | 0.09 | 0.90 | 10.15 | 10.17 | 9.83 | 156935 |
| 1729055700 | 9.99 | 0.03 | 0.30 | 9.99 | 10.45 | 9.8 | 183100 |
| 1728969300 | 9.96 | 0.18 | 1.79 | 9.95 | 10 | 9.72 | 140746 |
| 1728882900 | 9.785 | -0.26 | -2.54 | 10.05 | 10.09 | 9.76 | 73935 |
| 1728623700 | 10.04 | -0.1 | -0.99 | 10.16 | 10.18 | 9.99 | 75879 |
| 1728537300 | 10.14 | -0.02 | -0.20 | 10.46 | 10.46 | 10.09 | 152923 |
| 1728450900 | 10.16 | -0.06 | -0.59 | 10.19 | 10.28 | 10.1 | 81525 |
| 1728364500 | 10.22 | 0.01 | 0.10 | 10.2 | 10.325 | 10.07 | 105364 |
| 1728278100 | 10.21 | 0.3 | 2.98 | 9.8 | 10.25 | 9.8 | 116509 |
| 1728022500 | 9.9149999 | -0.11 | -1.05 | 10.04 | 10.1 | 9.8 | 61957 |
| 1727936100 | 10.02 | -0.22 | -2.15 | 10.24 | 10.25 | 10 | 190190 |
| 1727849700 | 10.24 | -0.18 | -1.73 | 10.39 | 10.39 | 10.085 | 134486 |
| 1727763300 | 10.42 | -0.06 | -0.57 | 10.33 | 10.53 | 10.27 | 128606 |
| 1727676900 | 10.48 | 0.13 | 1.26 | 10.66 | 10.66 | 10.06 | 401124 |
| 1727417700 | 10.35 | -0.24 | -2.27 | 10.5 | 10.6 | 10.15 | 405939 |
| 1727331300 | 10.59 | 0.03 | 0.28 | 10.42 | 10.63 | 10.22 | 229939 |
| 1727244900 | 10.56 | -0.11 | -1.03 | 10.7 | 10.75 | 10.45 | 204845 |
| 1727158500 | 10.67 | 0.48 | 4.71 | 10.19 | 10.795 | 9.96 | 285308 |
| 1727072100 | 10.19 | 0.45 | 4.62 | 9.8 | 10.2 | 9.7 | 167308 |
| 1726812900 | 9.74 | -0.04 | -0.41 | 9.8 | 10.21 | 9.74 | 4093258 |
| 1726726500 | 9.78 | -0.14 | -1.41 | 9.96 | 10.05 | 9.78 | 208610 |
| 1726640100 | 9.92 | -0.09 | -0.90 | 10.16 | 10.2 | 9.895 | 242480 |
| 1726553700 | 10.01 | 0.11 | 1.11 | 10.01 | 10.17 | 9.88 | 362392 |
| 1726467300 | 9.9 | -0.09 | -0.90 | 10 | 10.11 | 9.88 | 263099 |
| 1726208100 | 9.99 | -0.08 | -0.79 | 10.21 | 10.21 | 9.98 | 173307 |
| 1726121700 | 10.07 | -0.01 | -0.10 | 10.21 | 10.255 | 9.945 | 152753 |
| 1726035300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1725948900 | 10.08 | 0.05 | 0.50 | 10.1 | 10.19 | 10.03 | 185211 |
| 1725862500 | 10.03 | 0.47 | 4.92 | 9.58 | 10.1 | 9.58 | 352805 |
| 1725603300 | 9.56 | 0.04 | 0.42 | 9.64 | 9.77 | 9.45 | 99208 |
| 1725516900 | 9.52 | 0.22 | 2.37 | 9.3699999 | 9.615 | 9.31 | 51106 |
| 1725430500 | 9.3 | -0.33 | -3.43 | 9.46 | 9.67 | 9.23 | 177932 |
| 1725344100 | 9.63 | 0.15 | 1.58 | 9.5 | 9.64 | 9.41 | 94264 |
| 1725257700 | 9.48 | 0.12 | 1.28 | 9.38 | 9.49 | 9.3 | 82485 |
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
Premium
