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 | 0.3 | 2.44299674267 | 12.28 | 12.63 | 11.93 | 1142045 | 12.24718149 | DE |
| 4 | 1.3 | 11.524822695 | 11.28 | 12.63 | 11.15 | 1104889 | 11.91183121 | DE |
| 12 | 1.25 | 11.0326566637 | 11.33 | 12.63 | 10.74 | 1019369 | 11.53657274 | DE |
| 26 | 1.71 | 15.7313707452 | 10.87 | 12.63 | 9.3 | 1023000 | 11.15629306 | DE |
| 52 | 3.46 | 37.9385964912 | 9.12 | 12.63 | 9.08 | 1164952 | 10.63162842 | DE |
| 156 | 3.42 | 37.3362445415 | 9.16 | 12.63 | 5.852 | 1170099 | 8.78798774 | DE |
| 260 | 3.84 | 43.9359267735 | 8.74 | 12.63 | 4.024 | 1391445 | 8.11218065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 12.58 | 0.2 | 1.62 | 12.39 | 12.63 | 12.38 | 1255712 |
| 1737046500 | 12.38 | 0.03 | 0.24 | 12.4 | 12.5 | 12.36 | 1151890 |
| 1736960100 | 12.35 | 0.16 | 1.31 | 12.25 | 12.36 | 12.19 | 1536226 |
| 1736873700 | 12.19 | 0.12 | 0.99 | 12.15 | 12.22 | 12.09 | 771981 |
| 1736787300 | 12.07 | -0.1 | -0.82 | 12.11 | 12.12 | 11.93 | 931337 |
| 1736528100 | 12.17 | -0.08 | -0.65 | 12.28 | 12.29 | 12.14 | 1318789 |
| 1736441700 | 12.25 | 0.13 | 1.07 | 12.09 | 12.25 | 12.04 | 1381593 |
| 1736355300 | 12.12 | 0.4 | 3.41 | 11.76 | 12.15 | 11.74 | 2906137 |
| 1736268900 | 11.72 | 0.07 | 0.60 | 11.69 | 11.76 | 11.54 | 857995 |
| 1736182500 | 11.65 | 0.21 | 1.84 | 11.52 | 11.66 | 11.45 | 815350 |
| 1735923300 | 11.44 | -0.01 | -0.09 | 11.48 | 11.51 | 11.41 | 465243 |
| 1735836900 | 11.45 | 0 | 0.00 | 11.55 | 11.55 | 11.25 | 664221 |
| 1735577700 | 11.45 | 0.04 | 0.35 | 11.38 | 11.53 | 11.33 | 446065 |
| 1735318500 | 11.41 | 0.08 | 0.71 | 11.36 | 11.44 | 11.3 | 513590 |
| 1734972900 | 11.33 | -0.01 | -0.09 | 11.26 | 11.42 | 11.26 | 1049677 |
| 1734713700 | 11.34 | -0.02 | -0.18 | 11.28 | 11.35 | 11.15 | 1763244 |
| 1734627300 | 11.36 | -0.19 | -1.65 | 11.48 | 11.49 | 11.3 | 1102381 |
| 1734540900 | 11.55 | -0.01 | -0.09 | 11.55 | 11.6 | 11.49 | 564517 |
| 1734454500 | 11.56 | -0.11 | -0.94 | 11.65 | 11.68 | 11.53 | 824518 |
| 1734368100 | 11.67 | 0.08 | 0.69 | 11.63 | 11.74 | 11.62 | 1135718 |
| 1734108900 | 11.59 | 0.1 | 0.87 | 11.51 | 11.61 | 11.5 | 964360 |
| 1734022500 | 11.49 | 0.07 | 0.61 | 11.43 | 11.51 | 11.39 | 845794 |
| 1733936100 | 11.42 | 0.11 | 0.97 | 11.31 | 11.45 | 11.31 | 662042 |
| 1733849700 | 11.31 | -0.1 | -0.88 | 11.37 | 11.38 | 11.3 | 569385 |
| 1733763300 | 11.41 | 0.02 | 0.18 | 11.48 | 11.49 | 11.37 | 577883 |
| 1733504100 | 11.39 | -0.03 | -0.26 | 11.46 | 11.48 | 11.36 | 732043 |
| 1733417700 | 11.42 | 0.18 | 1.60 | 11.24 | 11.42 | 11.24 | 752456 |
| 1733331300 | 11.24 | 0.18 | 1.63 | 11.09 | 11.28 | 11.07 | 882577 |
| 1733244900 | 11.06 | 0.11 | 1.00 | 10.94 | 11.07 | 10.94 | 640142 |
| 1733158500 | 10.95 | 0.01 | 0.09 | 10.88 | 11.07 | 10.86 | 969758 |
| 1732899300 | 10.94 | -0.01 | -0.09 | 10.97 | 10.97 | 10.86 | 802020 |
| 1732812900 | 10.95 | 0.07 | 0.64 | 11 | 11 | 10.88 | 546267 |
| 1732726500 | 10.88 | -0.05 | -0.46 | 10.87 | 10.9 | 10.74 | 931177 |
| 1732640100 | 10.93 | -0.11 | -1.00 | 10.99 | 11.05 | 10.9 | 862436 |
| 1732553700 | 11.04 | -0.02 | -0.18 | 11.19 | 11.19 | 10.96 | 1147307 |
| 1732294500 | 11.06 | -0.01 | -0.09 | 11.1 | 11.13 | 10.89 | 927033 |
| 1732208100 | 11.07 | 0.06 | 0.54 | 11 | 11.07 | 10.84 | 990135 |
| 1732121700 | 11.01 | 0 | 0.00 | 11.11 | 11.14 | 11 | 727596 |
| 1732035300 | 11.01 | -0.34 | -3.00 | 11.38 | 11.42 | 10.88 | 1459111 |
| 1731948900 | 11.35 | -0.26 | -2.24 | 11.32 | 11.37 | 11.21 | 1366398 |
| 1731689700 | 11.61 | -0.05 | -0.43 | 11.62 | 11.68 | 11.57 | 982911 |
| 1731603300 | 11.66 | 0.09 | 0.78 | 11.59 | 11.7 | 11.52 | 1094397 |
| 1731516900 | 11.57 | -0.06 | -0.52 | 11.62 | 11.67 | 11.48 | 1054832 |
| 1731430500 | 11.63 | -0.2 | -1.69 | 11.78 | 11.79 | 11.62 | 1345336 |
| 1731344100 | 11.83 | 0.2 | 1.72 | 11.77 | 11.88 | 11.74 | 1314608 |
| 1731084900 | 11.63 | 0.14 | 1.22 | 11.64 | 11.65 | 11.42 | 1509143 |
| 1730998500 | 11.49 | -0.06 | -0.52 | 11.6 | 11.77 | 11.3 | 2393892 |
| 1730912100 | 11.55 | 0.03 | 0.26 | 11.55 | 11.77 | 11.53 | 1800216 |
| 1730825700 | 11.52 | 0.12 | 1.05 | 11.37 | 11.52 | 11.37 | 948141 |
| 1730739300 | 11.4 | -0.03 | -0.26 | 11.42 | 11.45 | 11.35 | 854355 |
| 1730480100 | 11.43 | 0.04 | 0.35 | 11.36 | 11.47 | 11.36 | 593315 |
| 1730393700 | 11.39 | -0.07 | -0.61 | 11.32 | 11.49 | 11.32 | 1255810 |
| 1730307300 | 11.46 | -0.07 | -0.61 | 11.45 | 11.5 | 11.33 | 1216924 |
| 1730220900 | 11.53 | 0.06 | 0.52 | 11.55 | 11.61 | 11.46 | 1110592 |
| 1730134500 | 11.47 | 0.14 | 1.24 | 11.4 | 11.48 | 11.3 | 673781 |
| 1729871700 | 11.33 | -0.03 | -0.26 | 11.33 | 11.4 | 11.32 | 360666 |
| 1729785300 | 11.36 | 0 | 0.00 | 11.39 | 11.44 | 11.33 | 485905 |
| 1729698900 | 11.36 | -0.08 | -0.70 | 11.46 | 11.47 | 11.36 | 400782 |
| 1729612500 | 11.44 | -0.04 | -0.35 | 11.52 | 11.52 | 11.36 | 735636 |
| 1729526100 | 11.48 | -0.06 | -0.52 | 11.56 | 11.62 | 11.45 | 860082 |
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
