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 | -0.4 | -4 | 10 | 10.4 | 9.35 | 1828 | 9.690093 | DE |
| 4 | -2 | -17.2413793103 | 11.6 | 11.9 | 9.35 | 3037 | 10.43073783 | DE |
| 12 | 3.8 | 65.5172413793 | 5.8 | 13.1 | 5.75 | 6141 | 8.48376175 | DE |
| 26 | 3.7 | 62.7118644068 | 5.9 | 13.1 | 5.35 | 4679 | 7.7308989 | DE |
| 52 | 5.4 | 128.571428571 | 4.2 | 13.1 | 4.06 | 4333 | 6.71039151 | DE |
| 156 | 5.5 | 134.146341463 | 4.1 | 13.1 | 4.06 | 4134 | 6.19999893 | DE |
| 260 | 5.5 | 134.146341463 | 4.1 | 13.1 | 4.06 | 4134 | 6.19999893 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 9.55 | -0.35 | -3.54 | 10 | 10.4 | 9.35 | 5042 |
| 1732121700 | 9.9 | 0.05 | 0.51 | 9.9 | 9.9 | 9.9 | 12 |
| 1732035300 | 9.85 | 0.05 | 0.51 | 9.9 | 9.9 | 9.45 | 2959 |
| 1731948900 | 9.8 | -0.15 | -1.51 | 9.85 | 9.85 | 9.8 | 415 |
| 1731689700 | 9.95 | 0 | 0.00 | 10 | 10 | 9.65 | 712 |
| 1731603300 | 9.95 | 0.2 | 2.05 | 9.8 | 9.95 | 9.4 | 4501 |
| 1731516900 | 9.75 | -0.15 | -1.52 | 9.8 | 9.8 | 9.55 | 971 |
| 1731430500 | 9.9 | -0.4 | -3.88 | 9.85 | 9.9 | 9.55 | 3005 |
| 1731344100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731084900 | 10.3 | 0.3 | 3.00 | 10 | 10.3 | 10 | 891 |
| 1730998500 | 10 | -0.4 | -3.85 | 10.3 | 10.4 | 10 | 1931 |
| 1730912100 | 10.4 | -0.1 | -0.95 | 10.1 | 10.4 | 9.9 | 4588 |
| 1730825700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.1 | 2217 |
| 1730739300 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 1156 |
| 1730480100 | 10.8 | 0.8 | 8.00 | 10.5 | 10.8 | 10.2 | 1530 |
| 1730393700 | 10 | -1.1 | -9.91 | 11 | 11 | 10 | 12393 |
| 1730307300 | 11.1 | -0.3 | -2.63 | 11.1 | 11.3 | 10.8 | 2290 |
| 1730220900 | 11.4 | -0.1 | -0.87 | 11.2 | 11.4 | 11 | 2480 |
| 1730134500 | 11.5 | -0.2 | -1.71 | 11.9 | 11.9 | 11.3 | 2882 |
| 1729871700 | 11.7 | 0 | 0.00 | 11.6 | 11.7 | 11 | 7721 |
| 1729785300 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 10.7 | 1880 |
| 1729698900 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.8 | 1510 |
| 1729612500 | 11.7 | 0 | 0.00 | 11.4 | 11.7 | 11.1 | 2054 |
| 1729526100 | 11.7 | -0.3 | -2.50 | 11.8 | 11.8 | 11.5 | 1130 |
| 1729266900 | 12 | -0.4 | -3.23 | 12.2 | 12.4 | 11.9 | 4367 |
| 1729180500 | 12.4 | 0.2 | 1.64 | 12.2 | 12.4 | 12 | 1532 |
| 1729094100 | 12.2 | 0.1 | 0.83 | 11.7 | 12.2 | 11.2 | 8000 |
| 1729007700 | 12.1 | -0.1 | -0.82 | 12.2 | 12.4 | 11.9 | 3158 |
| 1728921300 | 12.2 | -0.2 | -1.61 | 12.3 | 12.3 | 12.1 | 1348 |
| 1728662100 | 12.4 | 0.1 | 0.81 | 12.2 | 12.4 | 12 | 5285 |
| 1728575700 | 12.3 | 0.1 | 0.82 | 12.4 | 13.1 | 12.1 | 6862 |
| 1728489300 | 12.2 | 0.3 | 2.52 | 11.9 | 12.2 | 11.7 | 3457 |
| 1728402900 | 11.9 | -0.2 | -1.65 | 12 | 12.2 | 11.1 | 4210 |
| 1728316500 | 12.1 | 0.2 | 1.68 | 12.3 | 12.5 | 11.5 | 7105 |
| 1728057300 | 11.9 | 1.1 | 10.19 | 11 | 12 | 11 | 10900 |
| 1727970900 | 10.8 | 1 | 10.20 | 9.9 | 10.8 | 9.9 | 5314 |
| 1727884500 | 9.8 | 0.05 | 0.51 | 9.8 | 9.9 | 9.45 | 6251 |
| 1727798100 | 9.75 | 0.1 | 1.04 | 9.7 | 9.75 | 9.65 | 3792 |
| 1727711700 | 9.65 | 0.15 | 1.58 | 9.75 | 9.75 | 9.2 | 4964 |
| 1727452500 | 9.5 | 0.45 | 4.97 | 9.05 | 9.85 | 9 | 5152 |
| 1727366100 | 9.05 | 0.15 | 1.69 | 8.7 | 9.05 | 8.7 | 4060 |
| 1727279700 | 8.9 | 0.1 | 1.14 | 8.85 | 9.1 | 8.45 | 3309 |
| 1727193300 | 8.8 | 0.5 | 6.02 | 8.75 | 9.1 | 8.5 | 7280 |
| 1727106900 | 8.3 | 0.35 | 4.40 | 7.9 | 8.3 | 7.9 | 2422 |
| 1726847700 | 7.95 | 0.3 | 3.92 | 7.75 | 8.15 | 7.75 | 1224 |
| 1726761300 | 7.65 | 0.1 | 1.32 | 7.55 | 7.75 | 7.2 | 15030 |
| 1726674900 | 7.55 | 0.05 | 0.67 | 7.5 | 7.75 | 7.3 | 12022 |
| 1726588500 | 7.5 | 0.05 | 0.67 | 7.4 | 7.55 | 7.3 | 1780 |
| 1726502100 | 7.45 | -0.1 | -1.32 | 7.5 | 7.5 | 7.3 | 2001 |
| 1726242900 | 7.55 | -0.1 | -1.31 | 7.8 | 7.9 | 7.4 | 6913 |
| 1726156500 | 7.65 | 1.15 | 17.69 | 6.7 | 7.65 | 6.6 | 12938 |
| 1726070100 | 6.5 | 0.55 | 9.24 | 6.05 | 6.5 | 6 | 43176 |
| 1725983700 | 5.95 | 0.05 | 0.85 | 5.8 | 5.95 | 5.8 | 37832 |
| 1725897300 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 10150 |
| 1725638100 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 2400 |
| 1725551700 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725465300 | 5.95 | 0.15 | 2.59 | 5.95 | 5.95 | 5.95 | 26 |
| 1725378900 | 5.8 | -0.2 | -3.33 | 5.8 | 5.85 | 5.8 | 5509 |
| 1725292500 | 6 | 0.05 | 0.84 | 5.8 | 6 | 5.8 | 22597 |
| 1725033300 | 5.95 | 0 | 0.00 | 5.8 | 5.95 | 5.75 | 19520 |
| 1724946900 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.8 | 10505 |
| 1724860500 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.7 | 13851 |
| 1724774100 | 5.9 | -0.05 | -0.84 | 5.8 | 5.9 | 5.7 | 7594 |
| 1724687700 | 5.95 | 0.25 | 4.39 | 5.95 | 5.95 | 5.95 | 4295 |
| 1724428500 | 5.7 | -0.2 | -3.39 | 5.7 | 5.7 | 5.7 | 1500 |
| 1724342100 | 5.9 | -0.05 | -0.84 | 5.7 | 5.95 | 5.7 | 7981 |
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
