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 | -0.1647 | -1.54515859688 | 10.6591 | 10.6841 | 10.3367 | 0 | 0 | IX |
| 4 | 0.2512 | 2.45235863793 | 10.2432 | 10.7488 | 10.0815 | 0 | 0 | IX |
| 12 | 0.6621 | 6.73392797209 | 9.8323 | 10.7488 | 9.4784 | 0 | 0 | IX |
| 26 | 1.1003 | 11.7126707189 | 9.3941 | 10.7488 | 8.9404 | 0 | 0 | IX |
| 52 | 2.5478 | 32.0615105831 | 7.9466 | 10.7488 | 7.9173 | 0 | 0 | IX |
| 156 | 3.4776 | 49.5610534717 | 7.0168 | 10.7488 | 6.9136 | 0 | 0 | IX |
| 260 | 3.4776 | 49.5610534717 | 7.0168 | 10.7488 | 6.9136 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 10.4307 | -0.04 | -0.40 | 10.5462 | 10.5517 | 10.3913 | 0 |
| 1732037400 | 10.4729 | 0.01 | 0.08 | 10.4617 | 10.4778 | 10.3367 | 0 |
| 1731951000 | 10.4641 | 0.04 | 0.43 | 10.4294 | 10.4651 | 10.3868 | 0 |
| 1731691800 | 10.4195 | -0.21 | -1.95 | 10.5 | 10.5263 | 10.406 | 0 |
| 1731605400 | 10.6265 | -0.05 | -0.50 | 10.6591 | 10.6841 | 10.6043 | 0 |
| 1731519000 | 10.6794 | -0.01 | -0.07 | 10.6401 | 10.7109 | 10.6292 | 0 |
| 1731432600 | 10.6865 | -0.06 | -0.53 | 10.7197 | 10.7332 | 10.6633 | 0 |
| 1731346200 | 10.743 | 0.1 | 0.91 | 10.6974 | 10.7488 | 10.6888 | 0 |
| 1731087000 | 10.6458 | 0.06 | 0.57 | 10.62 | 10.6529 | 10.5783 | 0 |
| 1731000600 | 10.5857 | 0.15 | 1.46 | 10.5025 | 10.5862 | 10.5011 | 0 |
| 1730914200 | 10.4338 | 0.24 | 2.40 | 10.4205 | 10.5034 | 10.3857 | 0 |
| 1730827800 | 10.1892 | 0.08 | 0.76 | 10.1181 | 10.1931 | 10.1049 | 0 |
| 1730741400 | 10.1127 | -0.06 | -0.55 | 10.1406 | 10.1576 | 10.0815 | 0 |
| 1730482200 | 10.1683 | 0.05 | 0.48 | 10.0892 | 10.1869 | 10.0859 | 0 |
| 1730395800 | 10.1201 | -0.22 | -2.16 | 10.2025 | 10.2493 | 10.0984 | 0 |
| 1730309400 | 10.3438 | 0.04 | 0.43 | 10.3537 | 10.3648 | 10.2602 | 0 |
| 1730223000 | 10.2996 | 0 | 0.03 | 10.2971 | 10.3232 | 10.2498 | 0 |
| 1730136600 | 10.2961 | -0.02 | -0.19 | 10.3242 | 10.3721 | 10.2939 | 0 |
| 1729873800 | 10.3156 | 0.07 | 0.66 | 10.2672 | 10.3597 | 10.2618 | 0 |
| 1729787400 | 10.2483 | 0.04 | 0.39 | 10.2432 | 10.3028 | 10.2134 | 0 |
| 1729701000 | 10.2081 | -0.06 | -0.57 | 10.2767 | 10.2934 | 10.2006 | 0 |
| 1729614600 | 10.2671 | 0.03 | 0.28 | 10.2761 | 10.2865 | 10.2398 | 0 |
| 1729528200 | 10.2388 | -0.06 | -0.58 | 10.3045 | 10.3191 | 10.2323 | 0 |
| 1729269000 | 10.2987 | -0.03 | -0.32 | 10.2936 | 10.3718 | 10.2871 | 0 |
| 1729182600 | 10.3313 | 0.07 | 0.66 | 10.3275 | 10.4112 | 10.2991 | 0 |
| 1729096200 | 10.2634 | -0.02 | -0.23 | 10.2504 | 10.2742 | 10.2238 | 0 |
| 1729009800 | 10.2869 | 0 | 0.03 | 10.3119 | 10.343 | 10.2526 | 0 |
| 1728923400 | 10.2838 | 0.09 | 0.83 | 10.2071 | 10.3022 | 10.2008 | 0 |
| 1728664200 | 10.1987 | 0.02 | 0.22 | 10.1616 | 10.2114 | 10.1349 | 0 |
| 1728577800 | 10.1766 | -0.01 | -0.07 | 10.1763 | 10.1814 | 10.1283 | 0 |
| 1728491400 | 10.1833 | 0.06 | 0.63 | 10.1171 | 10.1857 | 10.1076 | 0 |
| 1728405000 | 10.1199 | 0.04 | 0.37 | 10.0148 | 10.1287 | 10.003 | 0 |
| 1728318600 | 10.083 | 0.05 | 0.54 | 10.0921 | 10.0921 | 10.0341 | 0 |
| 1728059400 | 10.0292 | -0 | -0.04 | 10.0137 | 10.1175 | 10.009 | 0 |
| 1727973000 | 10.0328 | -0.01 | -0.09 | 10.0155 | 10.0627 | 9.9678 | 0 |
| 1727886600 | 10.0416 | 0.01 | 0.14 | 10.0101 | 10.0429 | 9.9567 | 0 |
| 1727800200 | 10.0277 | -0.06 | -0.55 | 10.1363 | 10.175 | 9.9796 | 0 |
| 1727713800 | 10.0833 | -0.05 | -0.47 | 10.0958 | 10.1157 | 10.0503 | 0 |
| 1727454600 | 10.1313 | 0 | 0.03 | 10.1252 | 10.172 | 10.1129 | 0 |
| 1727368200 | 10.1286 | 0.02 | 0.17 | 10.1804 | 10.2407 | 10.1069 | 0 |
| 1727281800 | 10.1115 | 0.05 | 0.49 | 10.0642 | 10.1185 | 10.0569 | 0 |
| 1727195400 | 10.0617 | -0 | -0.03 | 10.0762 | 10.1166 | 10.0148 | 0 |
| 1727109000 | 10.0651 | 0.05 | 0.46 | 10.0555 | 10.0712 | 9.9934 | 0 |
| 1726849800 | 10.0191 | -0.07 | -0.71 | 10.0672 | 10.0869 | 9.9888999 | 0 |
| 1726763400 | 10.0903 | 0.17 | 1.67 | 10.0354 | 10.1005 | 10.0203 | 0 |
| 1726677000 | 9.9241 | -0.08 | -0.82 | 9.97 | 9.9785 | 9.9191 | 0 |
| 1726590600 | 10.0061 | 0.06 | 0.64 | 9.9733 | 10.0562 | 9.9715 | 0 |
| 1726504200 | 9.9428 | 0 | 0.04 | 9.933 | 9.9766999 | 9.9208 | 0 |
| 1726245000 | 9.9389 | 0.13 | 1.30 | 9.8813 | 9.9469999 | 9.8798999 | 0 |
| 1726158600 | 9.8116 | 0.25 | 2.66 | 9.8069 | 9.8323 | 9.7643 | 0 |
| 1726072200 | 9.5572 | -0.06 | -0.59 | 9.6233 | 9.7014 | 9.5023 | 0 |
| 1725985800 | 9.6144 | 0.05 | 0.56 | 9.5611 | 9.6623 | 9.5533 | 0 |
| 1725899400 | 9.5606 | 0.07 | 0.78 | 9.5166 | 9.6296 | 9.5112 | 0 |
| 1725640200 | 9.4863 | -0.12 | -1.27 | 9.617 | 9.69 | 9.4784 | 0 |
| 1725553800 | 9.6079 | -0.08 | -0.85 | 9.6481999 | 9.7329 | 9.5938 | 0 |
| 1725467400 | 9.6901 | -0.1 | -1.07 | 9.6127 | 9.7421 | 9.6029 | 0 |
| 1725381000 | 9.795 | -0.13 | -1.29 | 9.905 | 9.9286999 | 9.7651 | 0 |
| 1725294600 | 9.9225999 | 0.09 | 0.97 | 9.9014 | 9.9282 | 9.8798999 | 0 |
| 1725035400 | 9.8276 | -0.09 | -0.92 | 9.8552 | 9.9083 | 9.8151 | 0 |
| 1724949000 | 9.9184 | 0.05 | 0.55 | 9.8323 | 9.9349 | 9.8261 | 0 |
| 1724862600 | 9.8646 | -0.06 | -0.59 | 9.9527 | 9.9611 | 9.8488 | 0 |
| 1724776200 | 9.9229 | -0.02 | -0.18 | 9.9343 | 9.9575 | 9.8808 | 0 |
| 1724689800 | 9.9408 | -0.01 | -0.10 | 9.9761 | 10.0065 | 9.923 | 0 |
| 1724430600 | 9.9504 | 0.04 | 0.44 | 9.8838 | 9.9782 | 9.846 | 0 |
| 1724344200 | 9.9069 | -0.02 | -0.23 | 9.9571 | 9.9942 | 9.9056 | 0 |
| 1724257800 | 9.9301 | 0.01 | 0.11 | 9.9129 | 9.9629 | 9.8981 | 0 |
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
