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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728662100 | 9.393 | -0.02 | -0.19 | 9.406 | 9.409 | 9.379 | 16194 |
| 1728575700 | 9.411 | 0.01 | 0.06 | 9.391 | 9.412 | 9.387 | 14972 |
| 1728489300 | 9.405 | 0.01 | 0.11 | 9.408 | 9.414 | 9.401 | 17335 |
| 1728402900 | 9.395 | -0.02 | -0.18 | 9.4019999 | 9.4019999 | 9.387 | 8991 |
| 1728316500 | 9.412 | -0.01 | -0.12 | 9.425 | 9.425 | 9.406 | 11648 |
| 1728057300 | 9.423 | -0.04 | -0.37 | 9.445 | 9.453 | 9.423 | 24692 |
| 1727970900 | 9.458 | -0.03 | -0.27 | 9.467 | 9.467 | 9.453 | 4042 |
| 1727884500 | 9.484 | -0.05 | -0.51 | 9.503 | 9.503 | 9.478 | 20708 |
| 1727798100 | 9.533 | 0.07 | 0.73 | 9.485 | 9.533 | 9.484 | 7360 |
| 1727711700 | 9.464 | -0.01 | -0.05 | 9.462 | 9.468 | 9.432 | 27717 |
| 1727452500 | 9.469 | 0 | 0.04 | 9.474 | 9.474 | 9.4469999 | 33246 |
| 1727366100 | 9.465 | 0.04 | 0.47 | 9.443 | 9.465 | 9.443 | 26309 |
| 1727279700 | 9.421 | -0 | -0.01 | 9.457 | 9.459 | 9.421 | 31619 |
| 1727193300 | 9.422 | -0.01 | -0.07 | 9.435 | 9.435 | 9.421 | 15810 |
| 1727106900 | 9.429 | 0.03 | 0.29 | 9.424 | 9.433 | 9.408 | 22208 |
| 1726847700 | 9.4019999 | -0.01 | -0.12 | 9.422 | 9.435 | 9.4019999 | 17177 |
| 1726761300 | 9.413 | -0.01 | -0.07 | 9.419 | 9.422 | 9.41 | 16580 |
| 1726674900 | 9.42 | -0.04 | -0.38 | 9.448 | 9.448 | 9.408 | 56437 |
| 1726588500 | 9.456 | -0 | -0.01 | 9.486 | 9.486 | 9.456 | 11656 |
| 1726502100 | 9.457 | 0.01 | 0.05 | 9.456 | 9.4629999 | 9.448 | 9834 |
| 1726242900 | 9.452 | 0.01 | 0.05 | 9.458 | 9.4629999 | 9.452 | 26831 |
| 1726156500 | 9.4469999 | -0.03 | -0.31 | 9.441 | 9.475 | 9.439 | 55294 |
| 1726070100 | 9.476 | 0.06 | 0.65 | 9.461 | 9.477 | 9.4469999 | 16908 |
| 1725983700 | 9.4149999 | -0.01 | -0.15 | 9.4149999 | 9.427 | 9.414 | 25892 |
| 1725897300 | 9.429 | 0.01 | 0.08 | 9.4 | 9.429 | 9.38 | 12426 |
| 1725638100 | 9.421 | 0.01 | 0.11 | 9.43 | 9.438 | 9.419 | 8776 |
| 1725551700 | 9.411 | 0.01 | 0.14 | 9.389 | 9.411 | 9.388 | 6118 |
| 1725465300 | 9.398 | 0.04 | 0.47 | 9.348 | 9.3989999 | 9.348 | 23309 |
| 1725378900 | 9.3539999 | 0.03 | 0.38 | 9.332 | 9.357 | 9.313 | 32048 |
| 1725292500 | 9.319 | -0.03 | -0.32 | 9.319 | 9.32 | 9.307 | 55828 |
| 1725033300 | 9.349 | 0 | 0.03 | 9.357 | 9.36 | 9.342 | 5912 |
| 1724946900 | 9.346 | -0.02 | -0.21 | 9.349 | 9.384 | 9.345 | 7499 |
| 1724860500 | 9.366 | 0.03 | 0.32 | 9.357 | 9.366 | 9.357 | 9398 |
| 1724774100 | 9.336 | -0.04 | -0.45 | 9.358 | 9.369 | 9.336 | 6734 |
| 1724687700 | 9.378 | 0.01 | 0.12 | 9.376 | 9.3829999 | 9.371 | 9460 |
| 1724428500 | 9.367 | 0 | 0.00 | 9.372 | 9.372 | 9.362 | 7063 |
| 1724342100 | 9.367 | -0.03 | -0.30 | 9.395 | 9.395 | 9.367 | 47761 |
| 1724255700 | 9.395 | 0.02 | 0.19 | 9.372 | 9.395 | 9.372 | 18887 |
| 1724169300 | 9.377 | 0 | 0.02 | 9.358 | 9.377 | 9.358 | 3261 |
| 1724082900 | 9.375 | 0.01 | 0.07 | 9.358 | 9.375 | 9.358 | 15 |
| 1723823700 | 9.368 | -0.02 | -0.20 | 9.35 | 9.368 | 9.35 | 3469 |
| 1723650900 | 9.387 | 0.01 | 0.05 | 9.376 | 9.387 | 9.376 | 3819 |
| 1723564500 | 9.382 | 0.04 | 0.42 | 9.36 | 9.382 | 9.36 | 4132 |
| 1723478100 | 9.343 | -0.02 | -0.16 | 9.345 | 9.349 | 9.34 | 8233 |
| 1723218900 | 9.358 | 0.03 | 0.28 | 9.346 | 9.358 | 9.344 | 12829 |
| 1723132500 | 9.332 | 0 | 0.01 | 9.349 | 9.349 | 9.324 | 39169 |
| 1723046100 | 9.331 | -0.05 | -0.56 | 9.33 | 9.331 | 9.317 | 14167 |
| 1722959700 | 9.384 | -0.03 | -0.28 | 9.344 | 9.388 | 9.344 | 7927 |
| 1722873300 | 9.41 | 0.04 | 0.37 | 9.376 | 9.41 | 9.376 | 4043 |
| 1722614100 | 9.375 | 0.06 | 0.62 | 9.356 | 9.375 | 9.35 | 7129 |
| 1722527700 | 9.317 | 0.01 | 0.09 | 9.318 | 9.333 | 9.312 | 9140 |
| 1722441300 | 9.309 | 0.02 | 0.24 | 9.307 | 9.309 | 9.291 | 10809 |
| 1722354900 | 9.287 | 0 | 0.00 | 9.272 | 9.287 | 9.27 | 1901 |
| 1722268500 | 9.287 | 0.05 | 0.50 | 9.27 | 9.287 | 9.27 | 23525 |
| 1722009300 | 9.241 | 0 | 0.00 | 9.22 | 9.241 | 9.209 | 3519 |
| 1721922900 | 9.241 | 0.01 | 0.08 | 9.224 | 9.249 | 9.223 | 802274 |
| 1721836500 | 9.234 | 0 | 0.03 | 9.238 | 9.239 | 9.222 | 9976 |
| 1721750100 | 9.231 | 0.01 | 0.14 | 9.217 | 9.231 | 9.217 | 5845 |
| 1721663700 | 9.218 | -0 | -0.02 | 9.209 | 9.2289999 | 9.209 | 55492 |
| 1721404500 | 9.22 | -0.02 | -0.19 | 9.25 | 9.25 | 9.22 | 9181 |
| 1721318100 | 9.238 | -0.01 | -0.10 | 9.267 | 9.267 | 9.232 | 9245 |
| 1721231700 | 9.247 | 0.01 | 0.10 | 9.248 | 9.2579999 | 9.247 | 12515 |
| 1721145300 | 9.238 | 0.02 | 0.26 | 9.23 | 9.244 | 9.23 | 12469 |
| 1721058900 | 9.214 | -0.02 | -0.17 | 9.211 | 9.217 | 9.201 | 14785 |
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
