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 | 0.08 | 0.704845814978 | 11.35 | 11.59 | 11.12 | 64585 | 11.4811524 | DE |
| 4 | -1.25 | -9.85804416404 | 12.68 | 12.68 | 11.04 | 100330 | 11.80304143 | DE |
| 12 | 1.38 | 13.7313432836 | 10.05 | 13.13 | 8.73 | 152757 | 10.89943599 | DE |
| 26 | 2.19 | 23.7012987013 | 9.24 | 13.13 | 8.73 | 167399 | 10.2530486 | DE |
| 52 | 5.35 | 87.9934210526 | 6.08 | 13.13 | 5.82 | 133325 | 9.3480145 | DE |
| 156 | 9.46 | 480.203045685 | 1.97 | 13.13 | 1.125 | 102439 | 5.52844236 | DE |
| 260 | 7.86 | 220.168067227 | 3.57 | 13.13 | 0.79 | 109946 | 3.86782549 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 11.285 | -0.19 | -1.61 | 11.44 | 11.5 | 11.25 | 40934 |
| 1735794900 | 11.47 | -0.12 | -1.04 | 11.58 | 11.58 | 11.25 | 79308 |
| 1735617660 | 11.59 | 0.09 | 0.78 | 11.55 | 11.59 | 11.27 | 70122 |
| 1735535700 | 11.5 | -0.04 | -0.35 | 11.35 | 11.58 | 11.33 | 67975 |
| 1735276500 | 11.54 | 0.14 | 1.23 | 11.6 | 11.6 | 11.37 | 79814 |
| 1735014060 | 11.4 | -0.02 | -0.18 | 11.58 | 11.58 | 11.32 | 49147 |
| 1734930900 | 11.42 | -0.17 | -1.47 | 11.35 | 11.73 | 11.06 | 123860 |
| 1734671700 | 11.59 | 0.04 | 0.35 | 11.04 | 11.64 | 11.04 | 168727 |
| 1734585300 | 11.55 | -0.28 | -2.37 | 11.75 | 11.75 | 11.33 | 135977 |
| 1734498900 | 11.83 | -0.14 | -1.17 | 12 | 12.04 | 11.8 | 159835 |
| 1734412500 | 11.97 | -0.08 | -0.66 | 12 | 12.07 | 11.91 | 154844 |
| 1734326100 | 12.05 | -0.07 | -0.58 | 12.13 | 12.13 | 11.95 | 91800 |
| 1734066900 | 12.12 | -0.03 | -0.25 | 12.13 | 12.22 | 12.05 | 75083 |
| 1733980500 | 12.15 | -0.09 | -0.74 | 12.2 | 12.23 | 12.05 | 105850 |
| 1733894100 | 12.24 | 0.1 | 0.82 | 12.02 | 12.24 | 12 | 98636 |
| 1733807700 | 12.14 | -0.22 | -1.78 | 12.12 | 12.4 | 11.91 | 127951 |
| 1733721300 | 12.36 | -0.34 | -2.68 | 12.68 | 12.68 | 12.235 | 75744 |
| 1733462100 | 12.7 | -0.18 | -1.40 | 12.96 | 12.96 | 12.62 | 65264 |
| 1733375700 | 12.88 | -0.03 | -0.19 | 12.89 | 12.92 | 12.64 | 85316 |
| 1733289300 | 12.905 | -0.03 | -0.19 | 12.52 | 12.94 | 12.5 | 133148 |
| 1733202900 | 12.93 | -0.04 | -0.27 | 12.95 | 13.025 | 12.63 | 241161 |
| 1733116500 | 12.965 | -0.02 | -0.12 | 13 | 13.09 | 12.74 | 132566 |
| 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 |
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
