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 | -0.7 | -6.54205607477 | 10.7 | 10.7 | 9.54 | 6952 | 9.85724987 | DE |
| 4 | -2.75 | -21.568627451 | 12.75 | 12.75 | 9.54 | 4458 | 10.63219711 | DE |
| 12 | -2.05 | -17.0124481328 | 12.05 | 12.8 | 9.54 | 1883 | 10.81563139 | DE |
| 26 | -4.65 | -31.7406143345 | 14.65 | 15.95 | 9.54 | 1106 | 11.36494728 | DE |
| 52 | -8.4 | -45.652173913 | 18.4 | 18.45 | 9.54 | 1176 | 13.25655885 | DE |
| 156 | -12.3 | -55.1569506726 | 22.3 | 26.1 | 9.54 | 1043 | 18.37349631 | DE |
| 260 | -7.8 | -43.8202247191 | 17.8 | 26.1 | 9.54 | 992 | 18.39105392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 9.84 | -0.81 | -7.61 | 10.6 | 10.6 | 9.5399999 | 34033 |
| 1738776600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 85 |
| 1738690200 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.65 | 88 |
| 1738603800 | 10.7 | 0.05 | 0.47 | 10.7 | 10.7 | 10.65 | 183 |
| 1738344600 | 10.65 | -0.15 | -1.39 | 10.7 | 10.7 | 10.65 | 373 |
| 1738258200 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 54 |
| 1738171800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.6 | 203 |
| 1738085400 | 10.7 | -0.2 | -1.83 | 10.9 | 10.9 | 10.6 | 11139 |
| 1737999000 | 10.9 | -0.2 | -1.80 | 10.95 | 11 | 10.7 | 11712 |
| 1737739800 | 11.1 | -0.1 | -0.89 | 11.2 | 11.2 | 10.9 | 11569 |
| 1737653400 | 11.2 | -0.7 | -5.88 | 11.5 | 11.5 | 10.9 | 3760 |
| 1737567000 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1737480600 | 11.9 | -0.35 | -2.86 | 12.3 | 12.3 | 11.9 | 679 |
| 1737394200 | 12.25 | 0 | 0.00 | 12.25 | 12.3 | 12.25 | 13 |
| 1737135000 | 12.25 | -0.15 | -1.21 | 12.4 | 12.4 | 12 | 754 |
| 1737048600 | 12.4 | -0.05 | -0.40 | 12.45 | 12.45 | 12.3 | 108 |
| 1736962200 | 12.45 | -0.15 | -1.19 | 12.6 | 12.6 | 12.45 | 120 |
| 1736875800 | 12.6 | -0.05 | -0.40 | 12.65 | 12.65 | 12.6 | 123 |
| 1736789400 | 12.65 | -0.05 | -0.39 | 12.75 | 12.75 | 12.6 | 345 |
| 1736530200 | 12.7 | -0.05 | -0.39 | 12.75 | 12.75 | 12.7 | 25 |
| 1736443800 | 12.75 | 0.05 | 0.39 | 12.7 | 12.75 | 12.7 | 25 |
| 1736357400 | 12.7 | 0 | 0.00 | 12.6 | 12.7 | 12.6 | 172 |
| 1736271000 | 12.7 | 0.25 | 2.01 | 12.45 | 12.75 | 12.35 | 289 |
| 1736184600 | 12.45 | -0.05 | -0.40 | 12.45 | 12.45 | 12.1 | 554 |
| 1735925400 | 12.5 | -0.3 | -2.34 | 12.7 | 12.7 | 12.25 | 442 |
| 1735839000 | 12.8 | 0.4 | 3.23 | 12.5 | 12.8 | 12.45 | 389 |
| 1735666200 | 12.4 | 0.3 | 2.48 | 12 | 12.4 | 12 | 388 |
| 1735579800 | 12.1 | 0.35 | 2.98 | 11.75 | 12.1 | 11.75 | 1106 |
| 1735320600 | 11.75 | 0.3 | 2.62 | 11.4 | 11.75 | 11.4 | 2121 |
| 1735061400 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.35 | 1504 |
| 1734975000 | 11.45 | 0.15 | 1.33 | 11.5 | 11.5 | 11.45 | 219 |
| 1734715800 | 11.3 | -0.15 | -1.31 | 11.45 | 11.45 | 11.25 | 655 |
| 1734629400 | 11.45 | -0.05 | -0.43 | 11.25 | 11.45 | 11.25 | 728 |
| 1734543000 | 11.5 | 0.05 | 0.44 | 11.5 | 11.5 | 11.5 | 2 |
| 1734456600 | 11.45 | -0.05 | -0.43 | 11.5 | 11.5 | 11.25 | 481 |
| 1734370200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.4 | 380 |
| 1734111000 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 347 |
| 1734024600 | 11.5 | 0 | 0.00 | 11.4 | 11.5 | 11.2 | 1006 |
| 1733938200 | 11.5 | 0 | 0.00 | 11.5 | 11.65 | 11.5 | 98 |
| 1733851800 | 11.5 | -0.1 | -0.86 | 11.55 | 11.55 | 11.5 | 76 |
| 1733765400 | 11.6 | -0.05 | -0.43 | 11.6 | 11.6 | 11.6 | 48 |
| 1733506200 | 11.65 | -0.1 | -0.85 | 11.75 | 11.75 | 11.4 | 316 |
| 1733419800 | 11.75 | -0.05 | -0.42 | 11.8 | 11.8 | 11.45 | 489 |
| 1733333400 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.8 | 219 |
| 1733247000 | 11.7 | 0.45 | 4.00 | 11.25 | 11.7 | 11.2 | 601 |
| 1733160600 | 11.25 | -0.05 | -0.44 | 11 | 11.3 | 11 | 1272 |
| 1732901400 | 11.3 | -0.55 | -4.64 | 11.85 | 11.85 | 11.3 | 643 |
| 1732815000 | 11.85 | 0.15 | 1.28 | 11.75 | 11.85 | 11.75 | 50 |
| 1732728600 | 11.7 | -0.1 | -0.85 | 11.85 | 11.85 | 11.7 | 207 |
| 1732642200 | 11.8 | 0 | 0.00 | 11.85 | 11.9 | 11.8 | 103 |
| 1732555800 | 11.8 | 0.25 | 2.16 | 12 | 12 | 11.65 | 638 |
| 1732296600 | 11.55 | 0.05 | 0.43 | 11.6 | 11.6 | 11.05 | 840 |
| 1732210200 | 11.5 | -0.1 | -0.86 | 11.65 | 11.65 | 11.5 | 67 |
| 1732123800 | 11.6 | -0.4 | -3.33 | 12 | 12 | 11.3 | 1130 |
| 1732037400 | 12 | 0.1 | 0.84 | 11.9 | 12 | 11.9 | 34 |
| 1731951000 | 11.9 | -0.15 | -1.24 | 11.95 | 11.95 | 11.9 | 460 |
| 1731691800 | 12.05 | -0.05 | -0.41 | 12.05 | 12.2 | 12 | 77 |
| 1731605400 | 12.1 | 0.2 | 1.68 | 11.9 | 12.3 | 11.8 | 661 |
| 1731519000 | 11.9 | 0.1 | 0.85 | 11.75 | 11.9 | 11.7 | 468 |
| 1731432600 | 11.8 | -0.2 | -1.67 | 12 | 12 | 11.7 | 834 |
| 1731346200 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 177 |
| 1731087000 | 12.05 | -0.7 | -5.49 | 12.75 | 12.8 | 12 | 2009 |
| 1731000600 | 12.75 | -0.25 | -1.92 | 12.8 | 12.95 | 12.75 | 176 |
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
