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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.008 | 0.07 | 0.76 | 10.008 | 10.008 | 10.008 | 0 |
| 1732210200 | 9.933 | -0.04 | -0.36 | 9.935 | 9.935 | 9.933 | 12 |
| 1732123800 | 9.969 | 0.09 | 0.96 | 9.969 | 9.969 | 9.969 | 0 |
| 1732037400 | 9.874 | -0.01 | -0.12 | 9.927 | 9.927 | 9.874 | 54 |
| 1731951000 | 9.8859999 | -0.07 | -0.70 | 9.8859999 | 9.8859999 | 9.8859999 | 8 |
| 1731691800 | 9.956 | -0.08 | -0.78 | 9.948 | 9.956 | 9.948 | 8 |
| 1731605400 | 10.034 | -0.04 | -0.35 | 10.067 | 10.067 | 10.034 | 385 |
| 1731519000 | 10.069 | 0 | 0.00 | 10.035 | 10.069 | 10.033 | 502 |
| 1731432600 | 10.069 | -0.04 | -0.41 | 10.083 | 10.095 | 10.069 | 270 |
| 1731346200 | 10.11 | 0.05 | 0.53 | 10.103 | 10.124 | 10.103 | 99 |
| 1731087000 | 10.057 | 0.06 | 0.58 | 10.049 | 10.057 | 10.049 | 39343 |
| 1731000600 | 9.999 | 0.09 | 0.94 | 9.971 | 9.999 | 9.971 | 164 |
| 1730914200 | 9.906 | 0.29 | 3.02 | 9.9019999 | 9.938 | 9.9019999 | 198542 |
| 1730827800 | 9.616 | -0.02 | -0.25 | 9.619 | 9.619 | 9.616 | 178 |
| 1730741400 | 9.64 | 0.03 | 0.27 | 9.64 | 9.64 | 9.64 | 0 |
| 1730482200 | 9.614 | -0.02 | -0.18 | 9.614 | 9.614 | 9.614 | 0 |
| 1730395800 | 9.631 | -0.2 | -2.07 | 9.704 | 9.717 | 9.631 | 41095 |
| 1730309400 | 9.835 | 0.03 | 0.30 | 9.835 | 9.835 | 9.835 | 0 |
| 1730223000 | 9.8059999 | -0.02 | -0.18 | 9.799 | 9.811 | 9.799 | 63299 |
| 1730136600 | 9.824 | -0.01 | -0.14 | 9.824 | 9.824 | 9.824 | 1 |
| 1729873800 | 9.8379999 | 0.06 | 0.63 | 9.7739999 | 9.8379999 | 9.7739999 | 6 |
| 1729787400 | 9.776 | -0.06 | -0.57 | 9.776 | 9.776 | 9.776 | 0 |
| 1729701000 | 9.832 | 0.02 | 0.24 | 9.832 | 9.832 | 9.832 | 0 |
| 1729614600 | 9.808 | -0.06 | -0.57 | 9.825 | 9.825 | 9.808 | 8 |
| 1729528200 | 9.864 | 0.01 | 0.12 | 9.853 | 9.864 | 9.853 | 240 |
| 1729269000 | 9.852 | -0.02 | -0.18 | 9.837 | 9.852 | 9.837 | 4303 |
| 1729182600 | 9.8699999 | 0.09 | 0.93 | 9.837 | 9.8699999 | 9.837 | 1116 |
| 1729096200 | 9.779 | -0.09 | -0.94 | 9.779 | 9.779 | 9.779 | 0 |
| 1729009800 | 9.872 | 0.08 | 0.78 | 9.858 | 9.872 | 9.858 | 1 |
| 1728923400 | 9.796 | 0.01 | 0.09 | 9.771 | 9.796 | 9.771 | 42 |
| 1728664200 | 9.787 | 0.06 | 0.59 | 9.715 | 9.787 | 9.715 | 20 |
| 1728577800 | 9.73 | 0.08 | 0.84 | 9.73 | 9.73 | 9.73 | 0 |
| 1728491400 | 9.6489999 | -0.01 | -0.07 | 9.6489999 | 9.6489999 | 9.6489999 | 77 |
| 1728405000 | 9.656 | 0.01 | 0.13 | 9.56 | 9.656 | 9.56 | 1500 |
| 1728318600 | 9.643 | 0.04 | 0.36 | 9.643 | 9.643 | 9.643 | 0 |
| 1728059400 | 9.608 | 0.03 | 0.36 | 9.571 | 9.608 | 9.571 | 150 |
| 1727973000 | 9.574 | -0.02 | -0.18 | 9.574 | 9.574 | 9.574 | 0 |
| 1727886600 | 9.591 | -0.08 | -0.79 | 9.57 | 9.591 | 9.57 | 1080 |
| 1727800200 | 9.667 | 0.04 | 0.39 | 9.667 | 9.667 | 9.667 | 0 |
| 1727713800 | 9.629 | -0.02 | -0.21 | 9.629 | 9.629 | 9.629 | 0 |
| 1727454600 | 9.6489999 | -0.01 | -0.12 | 9.6489999 | 9.6489999 | 9.6489999 | 0 |
| 1727368200 | 9.661 | 0.06 | 0.58 | 9.685 | 9.685 | 9.661 | 5 |
| 1727281800 | 9.605 | -0.02 | -0.17 | 9.605 | 9.605 | 9.605 | 0 |
| 1727195400 | 9.621 | 0.03 | 0.30 | 9.621 | 9.621 | 9.621 | 0 |
| 1727109000 | 9.592 | 0 | 0.04 | 9.582 | 9.592 | 9.582 | 40755 |
| 1726849800 | 9.5879999 | -0.01 | -0.10 | 9.5879999 | 9.5879999 | 9.5879999 | 0 |
| 1726763400 | 9.598 | 0.12 | 1.21 | 9.549 | 9.598 | 9.549 | 7201 |
| 1726677000 | 9.483 | -0.02 | -0.18 | 9.483 | 9.483 | 9.483 | 0 |
| 1726590600 | 9.5 | 0.04 | 0.42 | 9.47 | 9.5 | 9.47 | 2 |
| 1726504200 | 9.46 | 0.02 | 0.19 | 9.443 | 9.46 | 9.443 | 102 |
| 1726245000 | 9.442 | 0.09 | 0.95 | 9.412 | 9.442 | 9.412 | 46 |
| 1726158600 | 9.353 | 0.23 | 2.49 | 9.353 | 9.353 | 9.353 | 9158 |
| 1726072200 | 9.126 | -0.06 | -0.64 | 9.208 | 9.208 | 9.126 | 6000 |
| 1725985800 | 9.185 | -0 | -0.04 | 9.173 | 9.226 | 9.173 | 24078 |
| 1725899400 | 9.189 | 0.06 | 0.71 | 9.13 | 9.189 | 9.13 | 140 |
| 1725640200 | 9.124 | -0.14 | -1.55 | 9.212 | 9.212 | 9.124 | 5022 |
| 1725553800 | 9.268 | -0 | -0.01 | 9.2609999 | 9.268 | 9.2609999 | 6000 |
| 1725467400 | 9.269 | -0.1 | -1.03 | 9.237 | 9.269 | 9.237 | 5900 |
| 1725381000 | 9.365 | -0.11 | -1.12 | 9.487 | 9.487 | 9.365 | 6000 |
| 1725294600 | 9.471 | 0.05 | 0.52 | 9.464 | 9.471 | 9.464 | 120 |
| 1725035400 | 9.422 | -0.01 | -0.06 | 9.421 | 9.422 | 9.421 | 170 |
| 1724949000 | 9.428 | -0.03 | -0.26 | 9.389 | 9.428 | 9.389 | 4 |
| 1724862600 | 9.453 | 0.01 | 0.15 | 9.453 | 9.453 | 9.453 | 0 |
| 1724776200 | 9.439 | -0.02 | -0.23 | 9.439 | 9.439 | 9.439 | 0 |
| 1724689800 | 9.461 | 0.06 | 0.67 | 9.462 | 9.462 | 9.461 | 31 |
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
