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 | 1.12 | 10.2283105023 | 10.95 | 12.09 | 10.86 | 1245279 | 11.46516517 | DE |
| 4 | 2.52 | 26.387434555 | 9.55 | 12.09 | 9.45 | 1117895 | 10.68427024 | DE |
| 12 | 3.77 | 45.421686747 | 8.3 | 12.09 | 7.59 | 1351562 | 8.78171518 | DE |
| 26 | 5.07 | 72.4285714286 | 7 | 12.09 | 6.81 | 993274 | 8.28981906 | DE |
| 52 | 6.98 | 137.131630648 | 5.09 | 12.09 | 4.6 | 740661 | 7.66323465 | DE |
| 156 | 4.42 | 57.7777777778 | 7.65 | 12.09 | 3.47 | 630174 | 6.08082629 | DE |
| 260 | 8.18 | 210.28277635 | 3.89 | 12.09 | 1.14 | 504335 | 5.8219709 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 12.07 | 0.22 | 1.86 | 12 | 12.09 | 11.9 | 782319 |
| 1732166100 | 11.85 | 0.21 | 1.80 | 11.8 | 11.99 | 11.69 | 1325368 |
| 1732079700 | 11.64 | -0.09 | -0.77 | 11.7 | 11.83 | 11.64 | 735489 |
| 1731993300 | 11.73 | 0.28 | 2.45 | 11.48 | 11.795 | 11.45 | 446576 |
| 1731906900 | 11.45 | -0.04 | -0.35 | 11.47 | 11.55 | 11.28 | 717837 |
| 1731647700 | 11.49 | 0.39 | 3.51 | 11.09 | 11.505 | 11.09 | 3445931 |
| 1731561300 | 11.1 | 0.26 | 2.40 | 10.95 | 11.15 | 10.86 | 880563 |
| 1731474900 | 10.84 | 0.01 | 0.09 | 10.58 | 10.84 | 10.57 | 1159571 |
| 1731388500 | 10.83 | 0 | 0.00 | 11.15 | 11.2 | 10.81 | 1196581 |
| 1731302100 | 10.83 | 0.46 | 4.44 | 10.49 | 10.88 | 10.47 | 808441 |
| 1731042900 | 10.37 | 0.04 | 0.39 | 10.42 | 10.46 | 10.32 | 507468 |
| 1730956500 | 10.33 | 0.29 | 2.89 | 10.42 | 10.55 | 10.24 | 1317565 |
| 1730870100 | 10.04 | -0.02 | -0.15 | 10.27 | 10.27 | 9.99 | 648949 |
| 1730783700 | 10.055 | -0.07 | -0.64 | 10.15 | 10.15 | 9.99 | 596957 |
| 1730697300 | 10.12 | 0.01 | 0.10 | 10.18 | 10.3 | 10.12 | 781688 |
| 1730438100 | 10.11 | -0.19 | -1.84 | 10.15 | 10.19 | 9.95 | 691627 |
| 1730351700 | 10.3 | 0.08 | 0.78 | 10.24 | 10.35 | 10.18 | 2360266 |
| 1730265300 | 10.22 | -0.18 | -1.73 | 10.25 | 10.35 | 10.14 | 1322262 |
| 1730178900 | 10.4 | 0.31 | 3.07 | 10.32 | 10.58 | 10.14 | 1244579 |
| 1730092500 | 10.09 | -0.16 | -1.56 | 10.35 | 10.36 | 10.01 | 1059113 |
| 1729833300 | 10.25 | 1.03 | 11.17 | 9.55 | 10.28 | 9.45 | 1318541 |
| 1729746900 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1729660500 | 9.22 | 0.11 | 1.21 | 9.2 | 9.28 | 9.11 | 298522 |
| 1729574100 | 9.11 | -0.28 | -2.98 | 9.33 | 9.35 | 9.1 | 683206 |
| 1729487700 | 9.39 | 0.11 | 1.19 | 9.4 | 9.49 | 9.25 | 571269 |
| 1729228500 | 9.28 | 0.15 | 1.64 | 9.16 | 9.38 | 9.13 | 359252 |
| 1729142100 | 9.13 | 0.11 | 1.22 | 9.11 | 9.22 | 9.05 | 451565 |
| 1729055700 | 9.02 | -0.12 | -1.31 | 9.1199999 | 9.23 | 8.98 | 519036 |
| 1728969300 | 9.14 | 0.22 | 2.47 | 8.96 | 9.16 | 8.96 | 1289239 |
| 1728882900 | 8.92 | 0.12 | 1.36 | 8.96 | 8.96 | 8.85 | 398853 |
| 1728623700 | 8.8 | 0.04 | 0.46 | 8.73 | 8.84 | 8.73 | 1225445 |
| 1728537300 | 8.76 | 0.03 | 0.34 | 8.8 | 8.91 | 8.725 | 519240 |
| 1728450900 | 8.73 | 0.1 | 1.16 | 8.66 | 8.765 | 8.65 | 575473 |
| 1728364500 | 8.63 | 0.04 | 0.47 | 8.65 | 8.7899999 | 8.63 | 557494 |
| 1728278100 | 8.59 | 0 | 0.00 | 8.57 | 8.65 | 8.48 | 359414 |
| 1728022500 | 8.59 | 0.2 | 2.38 | 8.28 | 8.61 | 8.2 | 733910 |
| 1727936100 | 8.39 | 0.23 | 2.82 | 8.27 | 8.46 | 8.17 | 1094125 |
| 1727849700 | 8.16 | -0.12 | -1.45 | 8.24 | 8.28 | 8.07 | 627017 |
| 1727763300 | 8.28 | 0.11 | 1.35 | 8.1199999 | 8.38 | 8.11 | 780361 |
| 1727676900 | 8.17 | 0.32 | 4.08 | 7.95 | 8.25 | 7.92 | 1851374 |
| 1727417700 | 7.85 | 0 | 0.00 | 7.82 | 7.9 | 7.8 | 329911 |
| 1727331300 | 7.85 | 0.2 | 2.61 | 7.77 | 7.85 | 7.73 | 1006276 |
| 1727244900 | 7.65 | 0 | 0.00 | 7.65 | 7.71 | 7.59 | 622305 |
| 1727158500 | 7.65 | 0.01 | 0.13 | 7.62 | 7.71 | 7.62 | 1219474 |
| 1727072100 | 7.64 | -0.19 | -2.43 | 7.8 | 7.95 | 7.63 | 660167 |
| 1726812900 | 7.83 | 0.16 | 2.09 | 7.74 | 7.93 | 7.66 | 18518835 |
| 1726726500 | 7.67 | -0.12 | -1.48 | 7.62 | 7.76 | 7.62 | 3376576 |
| 1726640100 | 7.785 | -0.3 | -3.65 | 8.0399999 | 8.08 | 7.74 | 2661869 |
| 1726553700 | 8.08 | -0.01 | -0.12 | 8.28 | 8.39 | 8.025 | 1968525 |
| 1726467300 | 8.09 | 0.07 | 0.87 | 8.06 | 8.16 | 7.95 | 1431446 |
| 1726208100 | 8.02 | 0 | 0.00 | 8.13 | 8.33 | 7.99 | 1303427 |
| 1726121700 | 8.02 | 0.21 | 2.69 | 7.84 | 8.03 | 7.77 | 2132337 |
| 1726035300 | 7.81 | -0.12 | -1.51 | 7.92 | 8 | 7.78 | 1495767 |
| 1725948900 | 7.93 | 0.02 | 0.25 | 7.98 | 8.02 | 7.88 | 1081289 |
| 1725862500 | 7.91 | -0.37 | -4.47 | 8.0399999 | 8.06 | 7.78 | 1774443 |
| 1725603300 | 8.28 | -0.02 | -0.24 | 8.31 | 8.5 | 8.28 | 1307466 |
| 1725516900 | 8.3 | -0.02 | -0.24 | 8.35 | 8.405 | 8.2899999 | 1130598 |
| 1725430500 | 8.32 | -0.23 | -2.69 | 8.5 | 8.5 | 8.28 | 346909 |
| 1725344100 | 8.55 | -0.04 | -0.47 | 8.56 | 8.58 | 8.51 | 312285 |
| 1725257700 | 8.59 | 0.13 | 1.54 | 8.39 | 8.59 | 8.33 | 408266 |
| 1724998500 | 8.46 | 0.11 | 1.32 | 8.41 | 8.49 | 8.36 | 1715568 |
| 1724912100 | 8.35 | 0.05 | 0.60 | 8.3 | 8.3699999 | 8.19 | 803623 |
| 1724825700 | 8.3 | 0.16 | 1.97 | 8.14 | 8.35 | 8.07 | 818769 |
| 1724739300 | 8.14 | -0.06 | -0.73 | 8.15 | 8.24 | 8.1 | 602478 |
| 1724652900 | 8.2 | 0.16 | 1.99 | 8.06 | 8.265 | 8.06 | 464419 |
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
