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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 10.18 | -0.46 | -4.28 | 10.195 | 10.195 | 10.18 | 500 |
| 1732555800 | 10.635 | 0.06 | 0.61 | 10.635 | 10.635 | 10.635 | 0 |
| 1732296600 | 10.57 | 0.11 | 1.05 | 10.65 | 10.65 | 10.57 | 2303 |
| 1732210200 | 10.46 | 0.18 | 1.70 | 10.293 | 10.52 | 10.293 | 9712 |
| 1732123800 | 10.285 | 0.15 | 1.53 | 10.285 | 10.285 | 10.285 | 0 |
| 1732037400 | 10.13 | 0.41 | 4.22 | 10.13 | 10.13 | 10.13 | 0 |
| 1731951000 | 9.72 | -0.24 | -2.41 | 9.655 | 9.72 | 9.63 | 11515 |
| 1731691800 | 9.96 | -0.16 | -1.58 | 9.69 | 9.96 | 9.69 | 4606 |
| 1731605400 | 10.12 | 0.2 | 2.02 | 9.9 | 10.12 | 9.9 | 9212 |
| 1731519000 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1731432600 | 9.92 | -0.01 | -0.10 | 9.815 | 9.93 | 9.815 | 10212 |
| 1731346200 | 9.93 | -0.69 | -6.45 | 10.39 | 10.39 | 9.92 | 4606 |
| 1731087000 | 10.615 | 0 | 0.00 | 10.615 | 10.615 | 10.615 | 0 |
| 1731000600 | 10.615 | 0.15 | 1.48 | 10.615 | 10.615 | 10.615 | 0 |
| 1730914200 | 10.46 | -0.24 | -2.24 | 10.46 | 10.46 | 10.46 | 0 |
| 1730827800 | 10.7 | 0.43 | 4.24 | 10.51 | 10.7 | 10.51 | 1293 |
| 1730741400 | 10.265 | -0.03 | -0.24 | 10.265 | 10.265 | 10.265 | 0 |
| 1730482200 | 10.29 | 0.62 | 6.41 | 10.29 | 10.29 | 10.29 | 0 |
| 1730395800 | 9.67 | 0.11 | 1.15 | 9.69 | 9.69 | 9.67 | 750 |
| 1730309400 | 9.56 | 0.31 | 3.35 | 9.48 | 9.56 | 9.48 | 750 |
| 1730223000 | 9.25 | -0.12 | -1.28 | 9.44 | 9.44 | 9.25 | 600 |
| 1730136600 | 9.3699999 | -1.03 | -9.90 | 9.3699999 | 9.3699999 | 9.3699999 | 400 |
| 1729873800 | 10.4 | -0.27 | -2.48 | 10.325 | 10.4 | 10.325 | 500 |
| 1729787400 | 10.665 | 0.23 | 2.16 | 10.665 | 10.665 | 10.665 | 0 |
| 1729701000 | 10.44 | -0.05 | -0.48 | 10.555 | 10.555 | 10.44 | 3003 |
| 1729614600 | 10.49 | 0.49 | 4.90 | 10.01 | 10.49 | 10.01 | 2503 |
| 1729528200 | 10 | 0.28 | 2.88 | 9.89 | 10 | 9.89 | 500 |
| 1729269000 | 9.72 | -0.33 | -3.24 | 10.24 | 10.24 | 9.72 | 980 |
| 1729182600 | 10.045 | -0.13 | -1.28 | 10.045 | 10.045 | 10.045 | 0 |
| 1729096200 | 10.175 | -0.72 | -6.57 | 10.175 | 10.175 | 10.175 | 0 |
| 1729009800 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1728923400 | 10.89 | -0.45 | -3.97 | 11.19 | 11.19 | 10.89 | 2203 |
| 1728664200 | 11.34 | 0.68 | 6.38 | 11.265 | 11.34 | 11.265 | 2503 |
| 1728577800 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1728491400 | 10.66 | -0.11 | -1.02 | 11.02 | 11.02 | 10.43 | 5696 |
| 1728405000 | 10.77 | -0.82 | -7.08 | 11.62 | 11.62 | 10.77 | 3753 |
| 1728318600 | 11.59 | 0.47 | 4.23 | 11.16 | 11.59 | 11.16 | 5006 |
| 1728059400 | 11.12 | 0.73 | 7.03 | 10.905 | 11.12 | 10.905 | 2503 |
| 1727973000 | 10.39 | 0.1 | 0.97 | 10.225 | 10.39 | 10.225 | 1000 |
| 1727886600 | 10.29 | 1.01 | 10.88 | 10.155 | 10.29 | 10.155 | 2503 |
| 1727800200 | 9.28 | -0.21 | -2.16 | 9.25 | 9.28 | 9.1 | 5006 |
| 1727713800 | 9.485 | 0.32 | 3.44 | 9.485 | 9.485 | 9.485 | 0 |
| 1727454600 | 9.17 | 0.06 | 0.66 | 9.17 | 9.17 | 9.17 | 0 |
| 1727368200 | 9.11 | -0.93 | -9.26 | 9.11 | 9.11 | 9.11 | 350 |
| 1727281800 | 10.04 | -0.09 | -0.89 | 10.04 | 10.04 | 10.04 | 0 |
| 1727195400 | 10.13 | 0.12 | 1.15 | 10.135 | 10.135 | 10.13 | 400 |
| 1727109000 | 10.015 | 0.05 | 0.50 | 10.015 | 10.015 | 10.015 | 0 |
| 1726849800 | 9.965 | 0.13 | 1.32 | 9.965 | 9.965 | 9.965 | 0 |
| 1726763400 | 9.835 | 0.22 | 2.23 | 9.835 | 9.835 | 9.835 | 0 |
| 1726677000 | 9.6199999 | 0.02 | 0.21 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1726590600 | 9.6 | 0.34 | 3.73 | 9.6 | 9.6 | 9.6 | 0 |
| 1726504200 | 9.255 | -0.2 | -2.06 | 9.255 | 9.255 | 9.255 | 0 |
| 1726245000 | 9.45 | 0.32 | 3.50 | 9.395 | 9.45 | 9.395 | 200 |
| 1726158600 | 9.13 | 0.34 | 3.87 | 9.13 | 9.13 | 9.13 | 10 |
| 1726072200 | 8.7899999 | -0.28 | -3.09 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1725985800 | 9.07 | -0.2 | -2.10 | 9.195 | 9.195 | 9.07 | 385 |
| 1725899400 | 9.265 | -0.24 | -2.47 | 9.265 | 9.265 | 9.265 | 0 |
| 1725640200 | 9.5 | 0.02 | 0.21 | 9.5 | 9.5 | 9.5 | 0 |
| 1725553800 | 9.48 | -0.11 | -1.15 | 9.48 | 9.48 | 9.48 | 0 |
| 1725467400 | 9.59 | -1.19 | -11.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1725381000 | 10.775 | 0.25 | 2.38 | 10.775 | 10.775 | 10.775 | 0 |
| 1725294600 | 10.525 | -0.8 | -7.02 | 10.525 | 10.525 | 10.525 | 0 |
| 1725035400 | 11.32 | 0.48 | 4.38 | 11.32 | 11.32 | 11.32 | 0 |
| 1724949000 | 10.845 | -0.27 | -2.39 | 10.845 | 10.845 | 10.845 | 0 |
| 1724862600 | 11.11 | -0.48 | -4.14 | 11.11 | 11.11 | 11.11 | 0 |
| 1724776200 | 11.59 | 0.46 | 4.13 | 11.59 | 11.59 | 11.59 | 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
