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 | -0.3 | -2.91262135922 | 10.3 | 10.3 | 9.98 | 413 | 10.07637948 | DE |
| 4 | -0.55 | -5.21327014218 | 10.55 | 10.75 | 9.98 | 300 | 10.29370247 | DE |
| 12 | 0.02 | 0.200400801603 | 9.98 | 10.8 | 9.76 | 405 | 10.25232822 | DE |
| 26 | -2.65 | -20.9486166008 | 12.65 | 12.65 | 9.76 | 602 | 10.9099628 | DE |
| 52 | -6.85 | -40.6528189911 | 16.85 | 16.85 | 9.76 | 792 | 12.31560296 | DE |
| 156 | -4.4 | -30.5555555556 | 14.4 | 21.5 | 9.76 | 1243 | 16.2121763 | DE |
| 260 | -12.7 | -55.9471365639 | 22.7 | 22.7 | 6.02 | 3156 | 13.13059847 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 10.1 | 0.1 | 1.00 | 10.05 | 10.1 | 10.05 | 131 |
| 1732037400 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 151 |
| 1731951000 | 10.05 | 0 | 0.00 | 10.1 | 10.1 | 10 | 36 |
| 1731691800 | 10.05 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 638 |
| 1731605400 | 10.1 | -0.25 | -2.42 | 10.3 | 10.3 | 10.1 | 1110 |
| 1731519000 | 10.35 | -0.15 | -1.43 | 10.5 | 10.5 | 10.35 | 332 |
| 1731432600 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.35 | 394 |
| 1731346200 | 10.6 | 0.1 | 0.95 | 10.55 | 10.6 | 10.55 | 115 |
| 1731087000 | 10.5 | 0.1 | 0.96 | 10.55 | 10.6 | 10.5 | 13 |
| 1731000600 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.4 | 32 |
| 1730914200 | 10.4 | -0.1 | -0.95 | 10.6 | 10.75 | 10.4 | 1852 |
| 1730827800 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.4 | 212 |
| 1730741400 | 10.4 | -0.05 | -0.48 | 10.35 | 10.4 | 10.35 | 480 |
| 1730482200 | 10.45 | 0.05 | 0.48 | 10.45 | 10.45 | 10.4 | 129 |
| 1730395800 | 10.4 | -0.05 | -0.48 | 10.45 | 10.45 | 10.35 | 154 |
| 1730309400 | 10.45 | -0.1 | -0.95 | 10.55 | 10.55 | 10.45 | 102 |
| 1730223000 | 10.55 | 0.05 | 0.48 | 10.55 | 10.55 | 10.55 | 2 |
| 1730136600 | 10.5 | 0 | 0.00 | 10.55 | 10.55 | 10.5 | 46 |
| 1729873800 | 10.5 | -0.1 | -0.94 | 10.6 | 10.6 | 10.5 | 40 |
| 1729787400 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.55 | 148 |
| 1729701000 | 10.55 | -0.1 | -0.94 | 10.55 | 10.55 | 10.55 | 201 |
| 1729614600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.6 | 463 |
| 1729528200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1729269000 | 10.65 | 0.1 | 0.95 | 10.6 | 10.65 | 10.55 | 617 |
| 1729182600 | 10.55 | 0 | 0.00 | 10.6 | 10.6 | 10.55 | 29 |
| 1729096200 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 204 |
| 1729009800 | 10.55 | -0.05 | -0.47 | 10.6 | 10.6 | 10.55 | 78 |
| 1728923400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.55 | 108 |
| 1728664200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 171 |
| 1728577800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 1 |
| 1728491400 | 10.6 | 0.05 | 0.47 | 10.6 | 10.6 | 10.55 | 71 |
| 1728405000 | 10.55 | -0.1 | -0.94 | 10.65 | 10.65 | 10.55 | 370 |
| 1728318600 | 10.65 | 0.05 | 0.47 | 10.65 | 10.7 | 10.65 | 219 |
| 1728059400 | 10.6 | -0.05 | -0.47 | 10.7 | 10.7 | 10.6 | 121 |
| 1727973000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 57 |
| 1727886600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 22 |
| 1727800200 | 10.65 | -0.05 | -0.47 | 10.75 | 10.75 | 10.65 | 117 |
| 1727713800 | 10.7 | 0.1 | 0.94 | 10.8 | 10.8 | 10.7 | 524 |
| 1727454600 | 10.6 | 0.05 | 0.47 | 10.65 | 10.65 | 10.6 | 958 |
| 1727368200 | 10.55 | -0.05 | -0.47 | 10.6 | 10.6 | 10.55 | 318 |
| 1727281800 | 10.6 | 0.05 | 0.47 | 10.75 | 10.75 | 10.55 | 303 |
| 1727195400 | 10.55 | 0.05 | 0.48 | 10.5 | 10.65 | 10.5 | 925 |
| 1727109000 | 10.5 | 0.25 | 2.44 | 10.3 | 10.7 | 10.3 | 972 |
| 1726849800 | 10.25 | 0.15 | 1.49 | 10.1 | 10.25 | 10.1 | 1140 |
| 1726763400 | 10.1 | 0.1 | 1.00 | 10.05 | 10.1 | 10.05 | 1515 |
| 1726677000 | 10 | 0 | 0.00 | 10 | 10.05 | 9.98 | 1557 |
| 1726590600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 10 | 126 |
| 1726504200 | 10 | 0 | 0.00 | 10.05 | 10.05 | 10 | 1073 |
| 1726245000 | 10 | 0 | 0.00 | 10.05 | 10.05 | 10 | 411 |
| 1726158600 | 10 | 0 | 0.00 | 10 | 10.05 | 10 | 73 |
| 1726072200 | 10 | 0 | 0.00 | 10.05 | 10.1 | 9.98 | 733 |
| 1725985800 | 10 | 0.14 | 1.42 | 9.86 | 10 | 9.84 | 2720 |
| 1725899400 | 9.86 | 0.08 | 0.82 | 9.86 | 9.86 | 9.86 | 152 |
| 1725640200 | 9.78 | 0.02 | 0.20 | 9.82 | 9.82 | 9.78 | 73 |
| 1725553800 | 9.76 | -0.04 | -0.41 | 9.84 | 9.84 | 9.76 | 283 |
| 1725467400 | 9.8 | -0.06 | -0.61 | 9.86 | 9.86 | 9.8 | 162 |
| 1725381000 | 9.86 | 0.02 | 0.20 | 9.86 | 9.86 | 9.86 | 28 |
| 1725294600 | 9.84 | -0.1 | -1.01 | 9.86 | 9.86 | 9.8 | 521 |
| 1725035400 | 9.94 | 0.02 | 0.20 | 9.94 | 9.94 | 9.94 | 14 |
| 1724949000 | 9.92 | -0.06 | -0.60 | 9.98 | 9.98 | 9.92 | 41 |
| 1724862600 | 9.98 | 0.08 | 0.81 | 9.92 | 9.98 | 9.9 | 419 |
| 1724776200 | 9.9 | -0.15 | -1.49 | 10.05 | 10.05 | 9.88 | 1091 |
| 1724689800 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 10 | 173 |
| 1724430600 | 10 | 0.08 | 0.81 | 9.94 | 10.1 | 9.92 | 1286 |
| 1724344200 | 9.92 | -0.18 | -1.78 | 10.1 | 10.1 | 9.92 | 811 |
| 1724257800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.05 | 212 |
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
