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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 12.13 | 0.02 | 0.17 | 12.11 | 12.17 | 12.085 | 338745 |
| 1732226400 | 12.11 | 0.02 | 0.17 | 12.09 | 12.115 | 12.09 | 218522 |
| 1732053600 | 12.09 | 0 | 0.04 | 12.085 | 12.11 | 12.075 | 184491 |
| 1731967200 | 12.085 | 0.04 | 0.29 | 12.07 | 12.095 | 12.055 | 234716 |
| 1731621600 | 12.05 | -0.01 | -0.04 | 12.035 | 12.065 | 12.02 | 243379 |
| 1731535200 | 12.055 | 0 | 0.04 | 12.055 | 12.075 | 12.03 | 168911 |
| 1731448800 | 12.05 | -0.01 | -0.04 | 12.05 | 12.07 | 12.005 | 212494 |
| 1731362400 | 12.055 | 0.03 | 0.25 | 12.065 | 12.09 | 12.05 | 140190 |
| 1731103200 | 12.025 | -0.01 | -0.04 | 12.04 | 12.06 | 12.02 | 202343 |
| 1731016800 | 12.03 | 0.04 | 0.33 | 12.01 | 12.035 | 11.975 | 298026 |
| 1730930400 | 11.99 | 0.05 | 0.42 | 12.03 | 12.045 | 11.94 | 211745 |
| 1730844000 | 11.94 | -0.01 | -0.04 | 11.945 | 11.985 | 11.935 | 140355 |
| 1730757600 | 11.945 | -0.07 | -0.54 | 11.935 | 11.975 | 11.905 | 133143 |
| 1730498400 | 12.01 | 0.14 | 1.18 | 11.86 | 12.02 | 11.86 | 326840 |
| 1730412000 | 11.87 | 0.05 | 0.47 | 11.825 | 11.875 | 11.82 | 101087 |
| 1730325600 | 11.815 | -0.03 | -0.21 | 11.85 | 11.86 | 11.815 | 116309 |
| 1730239200 | 11.84 | 0.01 | 0.08 | 11.825 | 11.85 | 11.805 | 89998 |
| 1730152800 | 11.83 | 0.02 | 0.17 | 11.815 | 11.83 | 11.795 | 59478 |
| 1729893600 | 11.81 | 0.05 | 0.43 | 11.78 | 11.815 | 11.76 | 98247 |
| 1729807200 | 11.76 | -0.05 | -0.38 | 11.82 | 11.825 | 11.75 | 250503 |
| 1729720800 | 11.805 | 0.03 | 0.25 | 11.795 | 11.815 | 11.78 | 170163 |
| 1729634400 | 11.775 | 0 | 0.00 | 11.775 | 11.785 | 11.76 | 222231 |
| 1729548000 | 11.775 | 0 | 0.00 | 11.805 | 11.805 | 11.745 | 197539 |
| 1729288800 | 11.775 | 0.02 | 0.13 | 11.765 | 11.79 | 11.755 | 82643 |
| 1729202400 | 11.76 | 0.01 | 0.09 | 11.765 | 11.785 | 11.745 | 139327 |
| 1729116000 | 11.75 | 0.01 | 0.04 | 11.705 | 11.82 | 11.705 | 133423 |
| 1729029600 | 11.745 | 0.05 | 0.47 | 11.69 | 11.745 | 11.68 | 132014 |
| 1728943200 | 11.69 | -0.03 | -0.26 | 11.725 | 11.76 | 11.68 | 194861 |
| 1728684000 | 11.72 | 0.04 | 0.34 | 11.67 | 11.75 | 11.655 | 259596 |
| 1728597600 | 11.68 | 0 | 0.00 | 11.68 | 11.705 | 11.64 | 133836 |
| 1728511200 | 11.68 | 0.07 | 0.65 | 11.62 | 11.69 | 11.6 | 317862 |
| 1728424800 | 11.605 | -0.02 | -0.13 | 11.62 | 11.625 | 11.595 | 159730 |
| 1728338400 | 11.62 | -0.01 | -0.04 | 11.66 | 11.67 | 11.615 | 228794 |
| 1728079200 | 11.625 | 0.06 | 0.52 | 11.58 | 11.63 | 11.57 | 145035 |
| 1727992800 | 11.565 | 0.06 | 0.52 | 11.52 | 11.565 | 11.52 | 199859 |
| 1727906400 | 11.505 | -0.03 | -0.22 | 11.51 | 11.53 | 11.5 | 156194 |
| 1727820000 | 11.53 | 0 | 0.00 | 11.52 | 11.565 | 11.515 | 247679 |
| 1727733600 | 11.53 | 0 | 0.04 | 11.515 | 11.545 | 11.505 | 276281 |
| 1727474400 | 11.525 | 0.01 | 0.09 | 11.52 | 11.535 | 11.5 | 235755 |
| 1727388000 | 11.515 | 0.01 | 0.09 | 11.5 | 11.525 | 11.485 | 220719 |
| 1727301600 | 11.505 | -0.03 | -0.22 | 11.49 | 11.505 | 11.41 | 372981 |
| 1727215200 | 11.53 | -0.03 | -0.22 | 11.53 | 11.565 | 11.505 | 226084 |
| 1727128800 | 11.555 | 0.04 | 0.39 | 11.59 | 11.59 | 11.525 | 310956 |
| 1726869600 | 11.51 | 0.05 | 0.48 | 11.48 | 11.535 | 11.465 | 328384 |
| 1726783200 | 11.455 | 0.13 | 1.10 | 11.37 | 11.47 | 11.37 | 376282 |
| 1726696800 | 11.33 | 0 | 0.00 | 11.345 | 11.355 | 11.29 | 142214 |
| 1726610400 | 11.33 | -0.04 | -0.35 | 11.37 | 11.42 | 11.33 | 192798 |
| 1726524000 | 11.37 | 0.02 | 0.22 | 11.375 | 11.385 | 11.36 | 117333 |
| 1726264800 | 11.345 | -0.06 | -0.48 | 11.385 | 11.41 | 11.335 | 116408 |
| 1726178400 | 11.4 | 0.06 | 0.57 | 11.34 | 11.4 | 11.34 | 146310 |
| 1726092000 | 11.335 | 0.04 | 0.35 | 11.31 | 11.345 | 11.29 | 93664 |
| 1726005600 | 11.295 | -0.03 | -0.26 | 11.3 | 11.33 | 11.27 | 204933 |
| 1725919200 | 11.325 | 0 | 0.00 | 11.325 | 11.35 | 11.29 | 97720 |
| 1725660000 | 11.325 | 0.04 | 0.40 | 11.265 | 11.345 | 11.23 | 236345 |
| 1725573600 | 11.28 | -0.03 | -0.22 | 11.32 | 11.335 | 11.26 | 554658 |
| 1725487200 | 11.305 | -0.1 | -0.83 | 11.385 | 11.415 | 11.29 | 86041 |
| 1725400800 | 11.4 | -0.01 | -0.09 | 11.46 | 11.48 | 11.385 | 137637 |
| 1725314400 | 11.41 | -0.01 | -0.04 | 11.425 | 11.43 | 11.345 | 108817 |
| 1725055200 | 11.415 | -0.01 | -0.09 | 11.415 | 11.53 | 11.275 | 334048 |
| 1724968800 | 11.425 | 0.07 | 0.62 | 11.365 | 11.475 | 11.355 | 235605 |
| 1724882400 | 11.355 | 0.1 | 0.84 | 11.255 | 11.375 | 11.245 | 224377 |
| 1724796000 | 11.26 | 0.09 | 0.81 | 11.155 | 11.265 | 11.15 | 100411 |
| 1724709600 | 11.17 | 0.03 | 0.22 | 11.175 | 11.195 | 11.14 | 93244 |
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
