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 | -0.352 | -3.44422700587 | 10.22 | 10.895 | 9.402 | 1498060 | 10.06584952 | DE |
| 4 | -1.512 | -13.2864674868 | 11.38 | 11.52 | 8.925 | 1647264 | 10.22786655 | DE |
| 12 | 1.074 | 12.212872413 | 8.794 | 11.625 | 8.7 | 1288549 | 10.24111884 | DE |
| 26 | 0.692 | 7.54141238012 | 9.176 | 11.625 | 7.378 | 1346893 | 9.65950617 | DE |
| 52 | -1.382 | -12.2844444444 | 11.25 | 13.495 | 7.378 | 1301218 | 10.21920628 | DE |
| 156 | -6.407 | -39.3671274962 | 16.275 | 22.23 | 7.378 | 1213139 | 14.37834734 | DE |
| 260 | -2.677 | -21.3391789558 | 12.545 | 34.05 | 7.378 | 1155092 | 18.04641555 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 9.772 | 0.26 | 2.69 | 9.51 | 9.864 | 9.4019999 | 1255823 |
| 1741887000 | 9.516 | -0.65 | -6.43 | 9.898 | 9.966 | 9.516 | 1602773 |
| 1741800600 | 10.17 | 0.15 | 1.50 | 10.175 | 10.35 | 10.025 | 1065021 |
| 1741714200 | 10.02 | -0.69 | -6.40 | 10.73 | 10.895 | 10.02 | 1664617 |
| 1741627800 | 10.705 | 0.65 | 6.52 | 10.22 | 10.865 | 10.145 | 1902066 |
| 1741368600 | 10.05 | 0.04 | 0.35 | 9.83 | 10.15 | 9.644 | 1287993 |
| 1741282200 | 10.015 | 0.65 | 6.98 | 9.56 | 10.08 | 9.56 | 2191602 |
| 1741195800 | 9.362 | 0.38 | 4.23 | 9.4 | 9.51 | 9.256 | 2049421 |
| 1741109400 | 8.982 | -1.08 | -10.76 | 9.898 | 9.92 | 8.925 | 3525076 |
| 1741023000 | 10.065 | 0.04 | 0.45 | 9.97 | 10.335 | 9.86 | 1802778 |
| 1740763800 | 10.02 | -1.27 | -11.21 | 11 | 11.14 | 9.65 | 4527617 |
| 1740677400 | 11.285 | -0.17 | -1.48 | 11.32 | 11.4 | 11.105 | 1242397 |
| 1740591000 | 11.455 | 0.19 | 1.64 | 11.315 | 11.52 | 11.295 | 1190393 |
| 1740504600 | 11.27 | -0.04 | -0.31 | 11.165 | 11.315 | 11.035 | 1071406 |
| 1740418200 | 11.305 | 0.21 | 1.85 | 11.17 | 11.365 | 11.04 | 875977 |
| 1740159000 | 11.1 | 0.12 | 1.05 | 11.09 | 11.195 | 11 | 1111463 |
| 1740072600 | 10.985 | 0.1 | 0.97 | 10.9 | 11.17 | 10.825 | 2125641 |
| 1739986200 | 10.88 | -0.2 | -1.76 | 11.045 | 11.19 | 10.85 | 928014 |
| 1739899800 | 11.075 | 0 | 0.00 | 11.07 | 11.17 | 10.9 | 902691 |
| 1739813400 | 11.075 | -0.29 | -2.55 | 11.38 | 11.38 | 11.075 | 622509 |
| 1739554200 | 11.365 | -0.19 | -1.60 | 11.42 | 11.625 | 11.23 | 1215744 |
| 1739467800 | 11.55 | 0.96 | 9.07 | 10.9 | 11.575 | 10.85 | 2078942 |
| 1739381400 | 10.59 | 0 | 0.05 | 10.6 | 10.67 | 10.435 | 927128 |
| 1739295000 | 10.585 | 0.13 | 1.24 | 10.415 | 10.585 | 10.31 | 750310 |
| 1739208600 | 10.455 | -0.14 | -1.27 | 10.66 | 10.66 | 10.34 | 894838 |
| 1738949400 | 10.59 | -0.02 | -0.14 | 10.615 | 10.74 | 10.51 | 922634 |
| 1738863000 | 10.605 | 0.31 | 2.96 | 10.31 | 10.74 | 10.31 | 1154058 |
| 1738776600 | 10.3 | -0.06 | -0.58 | 10.3 | 10.34 | 10.125 | 962335 |
| 1738690200 | 10.36 | 0.22 | 2.12 | 10.195 | 10.365 | 9.964 | 1148520 |
| 1738603800 | 10.145 | -0.68 | -6.28 | 10.135 | 10.2 | 9.786 | 2248826 |
| 1738344600 | 10.825 | -0.19 | -1.68 | 11.03 | 11.06 | 10.8 | 1066548 |
| 1738258200 | 11.01 | 0.05 | 0.46 | 11.03 | 11.215 | 11.01 | 716286 |
| 1738171800 | 10.96 | -0.13 | -1.13 | 11.13 | 11.26 | 10.93 | 778710 |
| 1738085400 | 11.085 | -0.01 | -0.05 | 11.1 | 11.195 | 11.01 | 1018651 |
| 1737999000 | 11.09 | 0.14 | 1.28 | 10.82 | 11.17 | 10.82 | 981454 |
| 1737739800 | 10.95 | 0.46 | 4.34 | 10.69 | 11.09 | 10.675 | 2352579 |
| 1737653400 | 10.495 | 0.03 | 0.29 | 10.405 | 10.52 | 10.37 | 771683 |
| 1737567000 | 10.465 | 0 | 0.00 | 10.465 | 10.465 | 10.465 | 0 |
| 1737480600 | 10.465 | -0.2 | -1.88 | 10.48 | 10.57 | 10.36 | 1231723 |
| 1737394200 | 10.665 | 0.16 | 1.52 | 10.54 | 10.73 | 10.32 | 883903 |
| 1737135000 | 10.505 | 0.34 | 3.29 | 10.2 | 10.59 | 10.17 | 1763646 |
| 1737048600 | 10.17 | -0.12 | -1.17 | 10.425 | 10.455 | 10.17 | 1012808 |
| 1736962200 | 10.29 | 0.45 | 4.59 | 9.926 | 10.36 | 9.876 | 1830603 |
| 1736875800 | 9.8379999 | 0.51 | 5.47 | 9.5 | 9.92 | 9.5 | 2110355 |
| 1736789400 | 9.328 | 0.16 | 1.70 | 9.122 | 9.35 | 9.01 | 783302 |
| 1736530200 | 9.172 | 0.09 | 0.97 | 9.042 | 9.284 | 8.96 | 907966 |
| 1736443800 | 9.084 | -0.14 | -1.50 | 9.11 | 9.23 | 9.004 | 548296 |
| 1736357400 | 9.222 | -0.19 | -2.02 | 9.3699999 | 9.424 | 9.132 | 896291 |
| 1736271000 | 9.412 | 0.03 | 0.34 | 9.362 | 9.6 | 9.318 | 885811 |
| 1736184600 | 9.38 | 0.34 | 3.76 | 9.18 | 9.704 | 9.17 | 1350757 |
| 1735925400 | 9.0399999 | -0.38 | -4.03 | 9.382 | 9.394 | 9.032 | 1137470 |
| 1735839000 | 9.42 | 0.11 | 1.16 | 9.35 | 9.53 | 9.28 | 1084336 |
| 1735666200 | 9.312 | 0.16 | 1.77 | 9.142 | 9.342 | 9.142 | 376306 |
| 1735579800 | 9.15 | 0.09 | 1.02 | 8.996 | 9.262 | 8.996 | 696527 |
| 1735320600 | 9.058 | 0.24 | 2.70 | 8.91 | 9.108 | 8.91 | 840060 |
| 1735061400 | 8.82 | -0.06 | -0.63 | 8.924 | 9.016 | 8.82 | 292401 |
| 1734975000 | 8.876 | 0.03 | 0.29 | 8.794 | 8.876 | 8.7 | 591650 |
| 1734715800 | 8.85 | 0.01 | 0.14 | 8.768 | 8.916 | 8.63 | 2223310 |
| 1734629400 | 8.8379999 | -0.1 | -1.07 | 8.622 | 8.906 | 8.574 | 1271462 |
| 1734543000 | 8.934 | 0.1 | 1.15 | 8.986 | 9.07 | 8.862 | 994376 |
| 1734456600 | 8.832 | 0 | 0.05 | 8.728 | 8.938 | 8.728 | 840136 |
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
