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 | 0.73 | 6.07573866001 | 12.015 | 12.785 | 12.015 | 411221 | 12.38321418 | DE |
| 4 | 1.725 | 15.6533575318 | 11.02 | 12.785 | 10.775 | 425701 | 11.62520091 | DE |
| 12 | 0.145 | 1.15079365079 | 12.6 | 13.175 | 10.61 | 422359 | 11.84378534 | DE |
| 26 | -2.425 | -15.9854976928 | 15.17 | 15.38 | 9.01 | 738166 | 12.35157247 | DE |
| 52 | -7.615 | -37.4017681729 | 20.36 | 23.7 | 9.01 | 609893 | 15.49970553 | DE |
| 156 | -27.755 | -68.5308641975 | 40.5 | 50.92 | 9.01 | 583403 | 24.76108877 | DE |
| 260 | -55.675 | -81.3724057293 | 68.42 | 88.16 | 9.01 | 545475 | 37.45071667 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 12.745 | 0.6 | 4.98 | 12.42 | 12.785 | 12.365 | 384805 |
| 1741109400 | 12.14 | -0.35 | -2.80 | 12.4 | 12.45 | 12.105 | 296030 |
| 1741023000 | 12.49 | 0.28 | 2.29 | 12.225 | 12.62 | 12.04 | 331312 |
| 1740763800 | 12.21 | -0.23 | -1.81 | 12.37 | 12.37 | 12.055 | 696266 |
| 1740677400 | 12.435 | 0.23 | 1.84 | 12.015 | 12.435 | 12.015 | 347690 |
| 1740591000 | 12.21 | -0.11 | -0.89 | 12.395 | 12.395 | 11.985 | 384684 |
| 1740504600 | 12.32 | 0.5 | 4.19 | 11.835 | 12.355 | 11.83 | 521468 |
| 1740418200 | 11.825 | 0.2 | 1.72 | 11.65 | 12.03 | 11.63 | 395224 |
| 1740159000 | 11.625 | 0.13 | 1.09 | 11.585 | 11.655 | 11.43 | 413161 |
| 1740072600 | 11.5 | 0.4 | 3.65 | 11.085 | 11.685 | 10.98 | 513855 |
| 1739986200 | 11.095 | -0.13 | -1.11 | 11.255 | 11.535 | 11.05 | 570096 |
| 1739899800 | 11.22 | 0.09 | 0.81 | 11.12 | 11.44 | 11.02 | 379056 |
| 1739813400 | 11.13 | -0.19 | -1.63 | 11.135 | 11.37 | 11.055 | 448596 |
| 1739554200 | 11.315 | 0.18 | 1.62 | 11.3 | 11.59 | 11.17 | 783920 |
| 1739467800 | 11.135 | 0.29 | 2.63 | 11.015 | 11.17 | 10.79 | 559886 |
| 1739381400 | 10.85 | -0.05 | -0.46 | 10.99 | 11.095 | 10.775 | 274456 |
| 1739295000 | 10.9 | -0.06 | -0.50 | 10.86 | 11.125 | 10.785 | 326951 |
| 1739208600 | 10.955 | -0.08 | -0.68 | 11.13 | 11.14 | 10.925 | 272718 |
| 1738949400 | 11.03 | -0.12 | -1.03 | 11.245 | 11.45 | 11 | 324626 |
| 1738863000 | 11.145 | 0.22 | 2.01 | 11.02 | 11.22 | 10.96 | 289229 |
| 1738776600 | 10.925 | -0.12 | -1.09 | 11.175 | 11.26 | 10.915 | 353439 |
| 1738690200 | 11.045 | 0.05 | 0.50 | 10.93 | 11.15 | 10.73 | 339411 |
| 1738603800 | 10.99 | -0.13 | -1.17 | 11 | 11.06 | 10.61 | 726401 |
| 1738344600 | 11.12 | -0.08 | -0.71 | 11.2 | 11.41 | 11.12 | 451937 |
| 1738258200 | 11.2 | -0.24 | -2.10 | 11.61 | 11.705 | 11.13 | 344842 |
| 1738171800 | 11.44 | -0.28 | -2.35 | 11.72 | 11.845 | 11.405 | 346681 |
| 1738085400 | 11.715 | -0.01 | -0.04 | 11.825 | 11.96 | 11.635 | 316952 |
| 1737999000 | 11.72 | -0.17 | -1.39 | 11.765 | 12.12 | 11.71 | 484259 |
| 1737739800 | 11.885 | 0.78 | 7.02 | 11.25 | 12.265 | 11.25 | 869305 |
| 1737653400 | 11.105 | -0.12 | -1.07 | 11.025 | 11.315 | 11.025 | 312641 |
| 1737567000 | 11.225 | 0 | 0.00 | 11.225 | 11.225 | 11.225 | 0 |
| 1737480600 | 11.225 | -0.22 | -1.92 | 11.34 | 11.485 | 11.08 | 414945 |
| 1737394200 | 11.445 | -0.29 | -2.47 | 11.755 | 11.905 | 11.445 | 391895 |
| 1737135000 | 11.735 | 0.18 | 1.60 | 11.575 | 11.745 | 11.36 | 430539 |
| 1737048600 | 11.55 | -0.62 | -5.06 | 12.02 | 12.3 | 11.55 | 430997 |
| 1736962200 | 12.165 | 0.47 | 3.97 | 12 | 12.3 | 11.815 | 571514 |
| 1736875800 | 11.7 | -0.16 | -1.35 | 11.865 | 11.93 | 11.28 | 633433 |
| 1736789400 | 11.86 | -0.28 | -2.27 | 12.01 | 12.48 | 11.86 | 446208 |
| 1736530200 | 12.135 | -0.2 | -1.58 | 11.6 | 12.65 | 11 | 1508906 |
| 1736443800 | 12.33 | -0.02 | -0.16 | 12.335 | 12.555 | 12.225 | 268954 |
| 1736357400 | 12.35 | -0.65 | -5.00 | 13 | 13.01 | 12.35 | 307400 |
| 1736271000 | 13 | 0.1 | 0.74 | 12.855 | 13.175 | 12.855 | 275931 |
| 1736184600 | 12.905 | 0.25 | 1.98 | 12.745 | 12.99 | 12.69 | 198675 |
| 1735925400 | 12.655 | -0.21 | -1.59 | 12.91 | 12.93 | 12.6 | 155499 |
| 1735839000 | 12.86 | -0.29 | -2.21 | 12.9 | 13.055 | 12.63 | 256641 |
| 1735666200 | 13.15 | 0.25 | 1.94 | 12.97 | 13.15 | 12.78 | 156273 |
| 1735579800 | 12.9 | 0.03 | 0.19 | 12.92 | 13 | 12.735 | 207476 |
| 1735320600 | 12.875 | 0.53 | 4.29 | 12.485 | 12.92 | 12.48 | 278597 |
| 1735061400 | 12.345 | -0.3 | -2.33 | 12.7 | 12.765 | 12.345 | 90766 |
| 1734975000 | 12.64 | 0.22 | 1.73 | 12.43 | 12.815 | 12.37 | 309646 |
| 1734715800 | 12.425 | -0.04 | -0.32 | 12.435 | 12.52 | 12.03 | 960368 |
| 1734629400 | 12.465 | 0.16 | 1.34 | 12 | 12.55 | 11.93 | 320343 |
| 1734543000 | 12.3 | -0.27 | -2.11 | 12.09 | 12.4 | 12.065 | 365815 |
| 1734456600 | 12.565 | 0.07 | 0.60 | 12.11 | 12.585 | 11.995 | 467336 |
| 1734370200 | 12.49 | 0.33 | 2.67 | 12.1 | 12.64 | 11.965 | 448498 |
| 1734111000 | 12.165 | -0.38 | -3.03 | 12.27 | 12.645 | 12.105 | 355340 |
| 1734024600 | 12.545 | -0.16 | -1.26 | 12.6 | 12.635 | 12.355 | 340192 |
| 1733938200 | 12.705 | -0.48 | -3.64 | 12.995 | 13.075 | 12.56 | 484332 |
| 1733851800 | 13.185 | -0.11 | -0.79 | 13.395 | 13.49 | 13.165 | 368215 |
| 1733765400 | 13.29 | -0.03 | -0.23 | 13.35 | 13.44 | 12.835 | 753504 |
| 1733506200 | 13.32 | 1.54 | 13.07 | 11.63 | 14.065 | 11.6 | 1711478 |
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
