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 | -0.32 | -3.0131826742 | 10.62 | 10.68 | 10.14 | 146659 | 10.38008643 | DE |
| 4 | 0.36 | 3.62173038229 | 9.94 | 10.76 | 9.82 | 240468 | 10.41632432 | DE |
| 12 | 0.3 | 3 | 10 | 10.76 | 9.7 | 174815 | 10.31713475 | DE |
| 26 | 0.51 | 5.20939734423 | 9.79 | 10.76 | 8.66 | 158575 | 9.94052764 | DE |
| 52 | 2.18 | 26.8472906404 | 8.12 | 10.76 | 7.86 | 162639 | 9.42515012 | DE |
| 156 | 4.32 | 72.2408026756 | 5.98 | 10.76 | 5.03 | 200391 | 7.38153656 | DE |
| 260 | 4.93 | 91.8063314711 | 5.37 | 10.76 | 3.15 | 220618 | 6.2359507 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 10.3 | -0.14 | -1.34 | 10.46 | 10.48 | 10.22 | 127342 |
| 1732121700 | 10.44 | 0.16 | 1.56 | 10.28 | 10.46 | 10.28 | 130961 |
| 1732035300 | 10.28 | -0.32 | -3.02 | 10.52 | 10.58 | 10.14 | 300238 |
| 1731948900 | 10.6 | 0.08 | 0.76 | 10.58 | 10.68 | 10.52 | 99388 |
| 1731689700 | 10.52 | -0.06 | -0.57 | 10.62 | 10.66 | 10.48 | 75368 |
| 1731603300 | 10.58 | 0 | 0.00 | 10.56 | 10.68 | 10.5 | 1356921 |
| 1731516900 | 10.58 | 0.12 | 1.15 | 10.5 | 10.68 | 10.48 | 147586 |
| 1731430500 | 10.46 | -0.22 | -2.06 | 10.6 | 10.66 | 10.44 | 141956 |
| 1731344100 | 10.68 | 0.26 | 2.50 | 10.44 | 10.74 | 10.44 | 194219 |
| 1731084900 | 10.42 | -0.12 | -1.14 | 10.5 | 10.54 | 10.36 | 162579 |
| 1730998500 | 10.54 | 0.02 | 0.19 | 10.6 | 10.74 | 10.46 | 188652 |
| 1730912100 | 10.52 | 0.55 | 5.52 | 10.08 | 10.76 | 10.08 | 1036681 |
| 1730825700 | 9.97 | -0.01 | -0.10 | 10 | 10.02 | 9.92 | 114979 |
| 1730739300 | 9.98 | 0.11 | 1.11 | 9.82 | 10.04 | 9.82 | 143298 |
| 1730480100 | 9.8699999 | -0.04 | -0.40 | 9.89 | 9.91 | 9.82 | 70246 |
| 1730393700 | 9.91 | 0.02 | 0.20 | 9.8699999 | 10 | 9.86 | 82781 |
| 1730307300 | 9.89 | -0.1 | -1.00 | 9.94 | 9.96 | 9.83 | 118946 |
| 1730220900 | 9.99 | 0.04 | 0.40 | 9.96 | 10.02 | 9.91 | 86905 |
| 1730134500 | 9.95 | 0.07 | 0.71 | 9.86 | 9.99 | 9.85 | 125916 |
| 1729871700 | 9.88 | -0.07 | -0.70 | 9.94 | 10.02 | 9.85 | 104399 |
| 1729785300 | 9.95 | -0.09 | -0.90 | 9.99 | 10.08 | 9.95 | 94359 |
| 1729698900 | 10.04 | -0.1 | -0.99 | 10.08 | 10.1 | 10.02 | 86968 |
| 1729612500 | 10.14 | -0.02 | -0.20 | 10.14 | 10.26 | 10.08 | 137356 |
| 1729526100 | 10.16 | -0.14 | -1.36 | 10.34 | 10.34 | 10.14 | 162951 |
| 1729266900 | 10.3 | 0 | 0.00 | 10.3 | 10.36 | 10.22 | 124059 |
| 1729180500 | 10.3 | -0.06 | -0.58 | 10.28 | 10.46 | 10.28 | 270224 |
| 1729094100 | 10.36 | 0 | 0.00 | 10.36 | 10.48 | 10.28 | 146127 |
| 1729007700 | 10.36 | 0.08 | 0.78 | 10.2 | 10.36 | 10.2 | 148628 |
| 1728921300 | 10.28 | -0.18 | -1.72 | 10.28 | 10.34 | 10.2 | 225965 |
| 1728662100 | 10.46 | 0.12 | 1.16 | 10.36 | 10.52 | 10.24 | 261385 |
| 1728575700 | 10.34 | 0.12 | 1.17 | 10.22 | 10.4 | 10.22 | 288281 |
| 1728489300 | 10.22 | 0 | 0.00 | 10.26 | 10.26 | 10.1 | 98868 |
| 1728402900 | 10.22 | 0.04 | 0.39 | 10.08 | 10.28 | 10.08 | 103333 |
| 1728316500 | 10.18 | 0.16 | 1.60 | 10.2 | 10.2 | 10.02 | 117690 |
| 1728057300 | 10.02 | 0.14 | 1.42 | 9.8699999 | 10.12 | 9.8699999 | 151414 |
| 1727970900 | 9.88 | -0.08 | -0.80 | 10.02 | 10.06 | 9.83 | 140264 |
| 1727884500 | 9.96 | -0.03 | -0.30 | 9.94 | 10.1 | 9.7 | 210495 |
| 1727798100 | 9.99 | -0.19 | -1.87 | 10.24 | 10.24 | 9.95 | 181180 |
| 1727711700 | 10.18 | -0.12 | -1.17 | 10.3 | 10.3 | 10.12 | 109393 |
| 1727452500 | 10.3 | 0 | 0.00 | 10.36 | 10.36 | 10.2 | 107315 |
| 1727366100 | 10.3 | 0.12 | 1.18 | 10.24 | 10.32 | 10.18 | 171007 |
| 1727279700 | 10.18 | 0.04 | 0.39 | 10.1 | 10.18 | 10.06 | 65785 |
| 1727193300 | 10.14 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 79753 |
| 1727106900 | 10.12 | -0.1 | -0.98 | 10.22 | 10.24 | 10.1 | 96166 |
| 1726847700 | 10.22 | -0.1 | -0.97 | 10.32 | 10.38 | 10.18 | 190098 |
| 1726761300 | 10.32 | 0.08 | 0.78 | 10.32 | 10.36 | 10.2 | 76880 |
| 1726674900 | 10.24 | 0.02 | 0.20 | 10.2 | 10.34 | 10.2 | 57937 |
| 1726588500 | 10.22 | -0.06 | -0.58 | 10.24 | 10.3 | 10.2 | 96321 |
| 1726502100 | 10.28 | 0.1 | 0.98 | 10.16 | 10.28 | 10.1 | 106424 |
| 1726242900 | 10.18 | 0 | 0.00 | 10.14 | 10.22 | 10.12 | 35834 |
| 1726156500 | 10.18 | 0.12 | 1.19 | 10.08 | 10.2 | 10.02 | 111047 |
| 1726070100 | 10.06 | -0.08 | -0.79 | 10.12 | 10.24 | 9.98 | 111192 |
| 1725983700 | 10.14 | -0.12 | -1.17 | 10.24 | 10.34 | 10.1 | 95781 |
| 1725897300 | 10.26 | 0.16 | 1.58 | 10.14 | 10.32 | 10.06 | 82355 |
| 1725638100 | 10.1 | -0.34 | -3.26 | 10.42 | 10.42 | 10.1 | 141801 |
| 1725551700 | 10.44 | -0.02 | -0.19 | 10.38 | 10.5 | 10.32 | 102536 |
| 1725465300 | 10.46 | 0.04 | 0.38 | 10.3 | 10.54 | 10.26 | 210025 |
| 1725378900 | 10.42 | 0.12 | 1.17 | 10.26 | 10.5 | 10.2 | 329229 |
| 1725292500 | 10.3 | 0.02 | 0.19 | 10.34 | 10.38 | 10.26 | 124281 |
| 1725033300 | 10.28 | 0.16 | 1.58 | 10 | 10.34 | 10 | 228805 |
| 1724946900 | 10.12 | 0.12 | 1.20 | 9.98 | 10.18 | 9.98 | 161737 |
| 1724860500 | 10 | 0 | 0.00 | 10.04 | 10.06 | 9.98 | 49752 |
| 1724774100 | 10 | 0.04 | 0.40 | 9.92 | 10 | 9.92 | 82296 |
| 1724687700 | 9.96 | -0.02 | -0.20 | 9.95 | 10.02 | 9.93 | 42420 |
| 1724428500 | 9.98 | 0.06 | 0.60 | 9.96 | 10.02 | 9.88 | 114047 |
| 1724342100 | 9.92 | 0 | 0.00 | 9.97 | 9.98 | 9.88 | 74958 |
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
