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 | -1.56 | -13.5652173913 | 11.5 | 11.5 | 9.94 | 3744 | 11.00949245 | DE |
| 4 | -3.32 | -25.0377073906 | 13.26 | 13.52 | 9.94 | 3812 | 11.64166229 | DE |
| 12 | -3.54 | -26.2611275964 | 13.48 | 16.7 | 9.94 | 2507 | 13.27714206 | DE |
| 26 | -7.8 | -43.96843292 | 17.74 | 17.76 | 9.94 | 2196 | 13.7146007 | DE |
| 52 | -13.61 | -57.7919320594 | 23.55 | 23.85 | 9.94 | 3063 | 17.05771468 | DE |
| 156 | -42.86 | -81.1742424242 | 52.8 | 58.2 | 9.94 | 9709 | 31.36554317 | DE |
| 260 | 1.66 | 20.0483091787 | 8.28 | 71.3 | 6 | 11979 | 34.6911101 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 10.66 | -0.3 | -2.74 | 10.96 | 10.96 | 10.66 | 1097 |
| 1731951000 | 10.96 | -0.2 | -1.79 | 11.06 | 11.12 | 10.9 | 6689 |
| 1731691800 | 11.16 | 0.1 | 0.90 | 11.06 | 11.24 | 11.06 | 3514 |
| 1731605400 | 11.06 | -0.58 | -4.98 | 11.5 | 11.5 | 11.06 | 3674 |
| 1731519000 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731432600 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1731346200 | 11.64 | 0.2 | 1.75 | 11.46 | 11.68 | 11.44 | 2786 |
| 1731087000 | 11.44 | 0.08 | 0.70 | 11.42 | 11.58 | 11.4 | 5876 |
| 1731000600 | 11.36 | 0.24 | 2.16 | 11.38 | 11.48 | 11.16 | 5533 |
| 1730914200 | 11.12 | -0.36 | -3.14 | 11.48 | 11.48 | 11.04 | 16946 |
| 1730827800 | 11.48 | -0.62 | -5.12 | 12.12 | 12.12 | 11.2 | 3618 |
| 1730741400 | 12.1 | -0.72 | -5.62 | 12.8 | 12.8 | 11.96 | 4911 |
| 1730482200 | 12.82 | -0.66 | -4.90 | 13.28 | 13.28 | 12.74 | 6956 |
| 1730395800 | 13.48 | 0.48 | 3.69 | 13 | 13.52 | 13 | 1924 |
| 1730309400 | 13 | -0.2 | -1.52 | 13.24 | 13.24 | 12.8 | 1708 |
| 1730223000 | 13.2 | -0.02 | -0.15 | 13.22 | 13.3 | 13.2 | 478 |
| 1730136600 | 13.22 | 0 | 0.00 | 13.34 | 13.36 | 13.2 | 771 |
| 1729873800 | 13.22 | 0.02 | 0.15 | 13.2 | 13.28 | 13.2 | 1136 |
| 1729787400 | 13.2 | -0.04 | -0.30 | 13.24 | 13.32 | 13.2 | 420 |
| 1729701000 | 13.24 | -0.02 | -0.15 | 13.26 | 13.32 | 13.24 | 579 |
| 1729614600 | 13.26 | -0.26 | -1.92 | 13.52 | 13.52 | 13.26 | 1163 |
| 1729528200 | 13.52 | -0.08 | -0.59 | 13.6 | 13.6 | 13.46 | 821 |
| 1729269000 | 13.6 | 0.02 | 0.15 | 13.58 | 13.62 | 13.46 | 1143 |
| 1729182600 | 13.58 | -0.14 | -1.02 | 13.56 | 13.6 | 13.5 | 1041 |
| 1729096200 | 13.72 | 0 | 0.00 | 13.72 | 13.72 | 13.72 | 0 |
| 1729009800 | 13.72 | -0.86 | -5.90 | 14.38 | 14.38 | 13.72 | 1672 |
| 1728923400 | 14.58 | -0.14 | -0.95 | 14.6 | 14.62 | 14.32 | 956 |
| 1728664200 | 14.72 | -0.08 | -0.54 | 14.68 | 14.8 | 14.62 | 675 |
| 1728577800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728491400 | 14.8 | -0.08 | -0.54 | 14.88 | 14.9 | 14.64 | 488 |
| 1728405000 | 14.88 | 0 | 0.00 | 14.88 | 15.04 | 14.82 | 635 |
| 1728318600 | 14.88 | 0 | 0.00 | 14.88 | 15 | 14.8 | 1866 |
| 1728059400 | 14.88 | -0.22 | -1.46 | 15 | 15.02 | 14.84 | 4014 |
| 1727973000 | 15.1 | -0.04 | -0.26 | 15.14 | 15.38 | 15 | 1089 |
| 1727886600 | 15.14 | -0.78 | -4.90 | 15.52 | 15.52 | 14.4 | 1710 |
| 1727800200 | 15.92 | -0.3 | -1.85 | 16.219999 | 16.7 | 15.8 | 2858 |
| 1727713800 | 16.219999 | 0.5 | 3.18 | 15.74 | 16.3 | 15.74 | 5836 |
| 1727454600 | 15.72 | 0.1 | 0.64 | 15.62 | 15.78 | 15.54 | 2907 |
| 1727368200 | 15.62 | 0.08 | 0.51 | 15.54 | 15.82 | 15.54 | 1864 |
| 1727281800 | 15.54 | 0.06 | 0.39 | 15.48 | 15.62 | 15.48 | 1832 |
| 1727195400 | 15.48 | -0.06 | -0.39 | 15.56 | 15.56 | 15.48 | 270 |
| 1727109000 | 15.54 | -0.04 | -0.26 | 15.6 | 15.68 | 15.52 | 571 |
| 1726849800 | 15.58 | 0.04 | 0.26 | 15.56 | 15.64 | 15.5 | 950 |
| 1726763400 | 15.54 | 0.02 | 0.13 | 15.52 | 15.54 | 15.36 | 6010 |
| 1726677000 | 15.52 | 0.08 | 0.52 | 15.46 | 15.66 | 15.44 | 1613 |
| 1726590600 | 15.44 | -0.14 | -0.90 | 15.9 | 16.059999 | 15.02 | 2891 |
| 1726504200 | 15.58 | 0.58 | 3.87 | 15.48 | 16 | 15.1 | 4758 |
| 1726245000 | 15 | 0.38 | 2.60 | 14.6 | 15.1 | 14.6 | 4499 |
| 1726158600 | 14.62 | 0.24 | 1.67 | 14.38 | 14.7 | 14.38 | 920 |
| 1726072200 | 14.38 | 0.38 | 2.71 | 14 | 14.7 | 14 | 1425 |
| 1725985800 | 14 | 0.46 | 3.40 | 13.8 | 14.1 | 13.78 | 2156 |
| 1725899400 | 13.54 | 0.04 | 0.30 | 13.52 | 13.54 | 13.34 | 957 |
| 1725640200 | 13.5 | 0.2 | 1.50 | 13.3 | 13.5 | 13.3 | 1452 |
| 1725553800 | 13.3 | 0.18 | 1.37 | 13.16 | 13.32 | 13.1 | 952 |
| 1725467400 | 13.12 | -0.32 | -2.38 | 13.4 | 13.4 | 13.1 | 2062 |
| 1725381000 | 13.44 | 0.08 | 0.60 | 13.38 | 13.44 | 13.34 | 2106 |
| 1725294600 | 13.36 | 0.02 | 0.15 | 13.44 | 13.44 | 13.36 | 522 |
| 1725035400 | 13.34 | -0.06 | -0.45 | 13.42 | 13.44 | 13.34 | 3646 |
| 1724949000 | 13.4 | -0.02 | -0.15 | 13.42 | 13.42 | 13.4 | 830 |
| 1724862600 | 13.42 | -0.06 | -0.45 | 13.48 | 13.48 | 13.4 | 626 |
| 1724776200 | 13.48 | 0 | 0.00 | 13.48 | 13.5 | 13.46 | 1350 |
| 1724689800 | 13.48 | 0.02 | 0.15 | 13.46 | 13.5 | 13.46 | 494 |
| 1724430600 | 13.46 | 0.18 | 1.36 | 13.4 | 13.5 | 13.4 | 269 |
| 1724344200 | 13.28 | -0.04 | -0.30 | 13.32 | 13.32 | 13.28 | 553 |
| 1724257800 | 13.32 | 0.02 | 0.15 | 13.3 | 13.5 | 13.3 | 1759 |
| 1724171400 | 13.3 | -0.08 | -0.60 | 13.38 | 13.6 | 13.24 | 1025 |
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
