Premium
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 14.4 | 0.15 | 1.05 | 14.5797 | 14.6789 | 14.4 | 4370 |
| 1734370200 | 14.25 | 0.26 | 1.86 | 13.7299 | 14.25 | 13.7299 | 4687 |
| 1734111000 | 13.99 | -0.37 | -2.55 | 14.0396 | 14.0396 | 13.9106 | 4070 |
| 1734024600 | 14.3563 | -0.02 | -0.12 | 14.2597 | 14.3563 | 13.9827 | 999 |
| 1733938200 | 14.373 | 0.47 | 3.40 | 13.4553 | 14.4 | 13.3929 | 7817 |
| 1733851800 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1733765400 | 13.9 | 0.7 | 5.30 | 13.645 | 13.9 | 13.6 | 3978 |
| 1733506200 | 13.2 | 0.8 | 6.41 | 12.5716 | 13.2 | 12.5277 | 511 |
| 1733419800 | 12.4043 | 0.01 | 0.08 | 12.2103 | 12.4043 | 11.8603 | 1540 |
| 1733333400 | 12.3949 | 1.34 | 12.09 | 11.5179 | 12.3949 | 11.5179 | 709 |
| 1733247000 | 11.0579 | -0.07 | -0.63 | 11.0579 | 11.0579 | 11.0579 | 0 |
| 1733160600 | 11.1284 | 0.65 | 6.22 | 10.5485 | 11.32 | 10.5485 | 509 |
| 1732901400 | 10.4763 | 0.12 | 1.18 | 10.3979 | 10.4763 | 10.3979 | 5 |
| 1732815000 | 10.3545 | 0.01 | 0.09 | 10.3545 | 10.3545 | 10.3545 | 0 |
| 1732728600 | 10.3453 | 0 | 0.00 | 10.3453 | 10.3453 | 10.3453 | 0 |
| 1732642200 | 10.3453 | 0.79 | 8.24 | 9.6882 | 10.3453 | 9.6882 | 398 |
| 1732555800 | 9.558 | 0.29 | 3.11 | 9.3642 | 9.558 | 9.3642 | 310 |
| 1732296600 | 9.2693999 | -0.97 | -9.51 | 9.2494 | 9.47 | 9.2494 | 1261 |
| 1732210200 | 10.2431 | 0.62 | 6.40 | 9.8961 | 10.2431 | 9.8961 | 52 |
| 1732123800 | 9.6273 | -0.38 | -3.82 | 10.222 | 10.222 | 9.6273 | 261 |
| 1732037400 | 10.01 | 0 | 0.00 | 9.8272 | 10.01 | 9.6939 | 355 |
| 1731951000 | 10.01 | -1.09 | -9.85 | 10.0695 | 10.1354 | 9.9627 | 688 |
| 1731691800 | 11.1043 | -0.93 | -7.72 | 11.1043 | 11.1043 | 11.1043 | 70 |
| 1731605400 | 12.0339 | 0.73 | 6.49 | 11.7736 | 12.0339 | 11.7736 | 1220 |
| 1731519000 | 11.3 | 0.77 | 7.28 | 10.7938 | 11.3 | 10.7938 | 3930 |
| 1731432600 | 10.5331 | -0.27 | -2.47 | 10.5339 | 10.7432 | 10.4862 | 1449 |
| 1731346200 | 10.8 | 0.05 | 0.47 | 10.8247 | 10.8283 | 10.772 | 682 |
| 1731087000 | 10.75 | -0.36 | -3.27 | 11.0118 | 11.0118 | 10.6985 | 2584 |
| 1731000600 | 11.1132 | 0.81 | 7.86 | 10.3527 | 11.1132 | 10.35 | 2227 |
| 1730914200 | 10.303 | 1.25 | 13.81 | 9.6958 | 10.303 | 9.5399999 | 20777 |
| 1730827800 | 9.0529 | 0.1 | 1.17 | 8.836 | 9.0826 | 8.836 | 2272 |
| 1730741400 | 8.9482 | -0.39 | -4.19 | 8.9766 | 8.9766 | 8.8698 | 2975 |
| 1730482200 | 9.3397 | 1.52 | 19.43 | 9.15 | 9.44 | 9.15 | 1931 |
| 1730395800 | 7.82 | -0.9 | -10.32 | 8.3008 | 8.3008 | 7.82 | 2402 |
| 1730309400 | 8.7201 | 0.61 | 7.47 | 8.7676 | 8.895 | 8.6675 | 24992 |
| 1730223000 | 8.1143 | -0.08 | -0.92 | 8.1143 | 8.1143 | 8.1143 | 0 |
| 1730136600 | 8.19 | 0.04 | 0.43 | 8.1574 | 8.2624 | 8.1574 | 1615 |
| 1729873800 | 8.155 | 0.35 | 4.42 | 7.8304 | 8.155 | 7.8304 | 640 |
| 1729787400 | 7.81 | -0.2 | -2.47 | 7.7937 | 7.865 | 7.7937 | 511 |
| 1729701000 | 8.0076 | -0.27 | -3.29 | 8.2449999 | 8.255 | 8.0076 | 330 |
| 1729614600 | 8.2800999 | 0.06 | 0.73 | 8.1168 | 8.2800999 | 8.0673999 | 431 |
| 1729528200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1729269000 | 8.22 | 0.27 | 3.42 | 8.0044 | 8.22 | 8.0044 | 64 |
| 1729182600 | 7.9485 | -0.04 | -0.52 | 8.0038 | 8.0349 | 7.9485 | 215 |
| 1729096200 | 7.9901 | 0.26 | 3.36 | 8.0277 | 8.0277 | 7.9901 | 100 |
| 1729009800 | 7.73 | -0.36 | -4.41 | 8.0116 | 8.05 | 7.6506 | 782 |
| 1728923400 | 8.0868 | -0.09 | -1.08 | 8.0631 | 8.195 | 8.0631 | 2464 |
| 1728664200 | 8.1751 | 0.55 | 7.19 | 7.8486 | 8.1751 | 7.8389 | 548 |
| 1728577800 | 7.6269 | 0.21 | 2.79 | 7.6269 | 7.6269 | 7.6269 | 0 |
| 1728491400 | 7.42 | 0.19 | 2.64 | 7.3092 | 7.42 | 7.3092 | 1530 |
| 1728405000 | 7.2289 | 0.03 | 0.40 | 7.0775 | 7.2289 | 7.0775 | 600 |
| 1728318600 | 7.2 | -0.36 | -4.79 | 7.8156 | 7.8156 | 7.2 | 7708 |
| 1728059400 | 7.5624 | 0.18 | 2.47 | 7.5022 | 7.9101 | 7.5022 | 3015 |
| 1727973000 | 7.38 | -0.27 | -3.52 | 7.5971 | 7.5971 | 7.38 | 108 |
| 1727886600 | 7.6493 | 0.22 | 2.92 | 7.558 | 7.6493 | 7.558 | 1912 |
| 1727800200 | 7.4326 | -0.35 | -4.47 | 7.7296 | 7.7296 | 7.4326 | 32 |
| 1727713800 | 7.78 | -0.42 | -5.12 | 7.8762 | 7.8762 | 7.675 | 5232 |
| 1727454600 | 8.2 | -0.02 | -0.24 | 8.3213 | 8.3213 | 8.2 | 250 |
| 1727368200 | 8.22 | -0.36 | -4.22 | 8.7056 | 8.7685 | 8.2129999 | 3936 |
| 1727281800 | 8.5826 | 0.03 | 0.38 | 8.6260999 | 8.6260999 | 8.5826 | 474 |
| 1727195400 | 8.5498 | 0.05 | 0.59 | 8.7593 | 8.7593 | 8.445 | 1709 |
| 1727109000 | 8.5 | 0.54 | 6.78 | 8.43 | 8.5 | 8.43 | 1370 |
| 1726849800 | 7.96 | -0.28 | -3.35 | 8.1484 | 8.2314 | 7.96 | 1296 |
| 1726763400 | 8.2355 | 0.29 | 3.67 | 8.2249 | 8.28 | 8.2117 | 1440 |
| 1726677000 | 7.9442 | 0.17 | 2.21 | 7.9442 | 7.9442 | 7.9442 | 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
