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 | -0.01894 | -0.162434159063 | 11.660109 | 11.685067 | 11.589593 | 0 | 0 | FX |
| 4 | -0.150344 | -1.27501873593 | 11.791513 | 12.110331 | 11.589593 | 0 | 0 | FX |
| 12 | -0.145992 | -1.23856796391 | 11.787161 | 12.110331 | 11.589593 | 0 | 0 | FX |
| 26 | -0.063337 | -0.541133474578 | 11.704506 | 12.110331 | 11.428767 | 0 | 0 | FX |
| 52 | -0.239803 | -2.01837863097 | 11.880972 | 12.110331 | 11.428767 | 0 | 0 | FX |
| 156 | -0.096411 | -0.821387372866 | 11.73758 | 12.247623 | 11.186756 | 0 | 0 | FX |
| 260 | 1.479282 | 14.5571585277 | 10.161887 | 12.247623 | 10.026051 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 11.630817 | -0.01 | -0.11 | 11.640049 | 11.658718 | 11.617995 | 0 |
| 1732579020 | 11.644169 | -0.01 | -0.07 | 11.589593 | 11.645732 | 11.589593 | 0 |
| 1732492620 | 11.651873 | 0 | 0.00 | 11.651873 | 11.651873 | 11.651873 | 0 |
| 1732406220 | 11.651873 | -0 | -0.03 | 11.651873 | 11.655713 | 11.651873 | 0 |
| 1732319820 | 11.655713 | -0.02 | -0.19 | 11.680546 | 11.679089 | 11.624479 | 0 |
| 1732233420 | 11.678423 | 0.03 | 0.28 | 11.645956 | 11.685067 | 11.65139 | 0 |
| 1732147020 | 11.645912 | -0.02 | -0.13 | 11.660109 | 11.660711 | 11.629096 | 0 |
| 1732060620 | 11.661339 | -0 | -0.01 | 11.660715 | 11.671284 | 11.645041 | 0 |
| 1731974220 | 11.662356 | 0.01 | 0.09 | 11.654649 | 11.669129 | 11.645485 | 0 |
| 1731887820 | 11.651353 | 0 | 0.00 | 11.651353 | 11.651353 | 11.651353 | 0 |
| 1731801420 | 11.651353 | -0.02 | -0.21 | 11.651353 | 11.651353 | 11.651353 | 0 |
| 1731715020 | 11.675614 | -0 | -0.04 | 11.655155 | 11.711642 | 11.663434 | 0 |
| 1731628620 | 11.67972 | -0.01 | -0.06 | 11.750601 | 11.68488 | 11.645892 | 0 |
| 1731542220 | 11.686295 | 0.02 | 0.14 | 11.669847 | 11.726848 | 11.668108 | 0 |
| 1731455820 | 11.670511 | -0.03 | -0.25 | 11.70205 | 11.677794 | 11.655266 | 0 |
| 1731369420 | 11.699875 | -0.12 | -1.00 | 11.823394 | 11.823394 | 11.696947 | 0 |
| 1731283020 | 11.818579 | 0.06 | 0.55 | 11.818579 | 11.818579 | 11.818579 | 0 |
| 1731196620 | 11.754199 | 0 | 0.00 | 11.754199 | 11.754199 | 11.754199 | 0 |
| 1731110220 | 11.754199 | -0.05 | -0.41 | 11.801599 | 11.831658 | 11.747542 | 0 |
| 1731023820 | 11.802106 | 0.07 | 0.58 | 11.735714 | 11.812484 | 11.737995 | 0 |
| 1730937420 | 11.733747 | -0.1 | -0.88 | 11.84041 | 11.780438 | 11.732513 | 0 |
| 1730851020 | 11.838309 | -0.01 | -0.11 | 11.853351 | 11.847383 | 11.829817 | 0 |
| 1730764620 | 11.851675 | 0.06 | 0.49 | 11.82397 | 11.863865 | 11.82397 | 0 |
| 1730678220 | 11.794219 | 0 | 0.00 | 11.794219 | 11.794219 | 11.794219 | 0 |
| 1730591820 | 11.794219 | -0.01 | -0.10 | 11.794219 | 11.805157 | 11.794219 | 0 |
| 1730505420 | 11.805996 | -0.3 | -2.49 | 12.108574 | 11.805996 | 11.805996 | 0 |
| 1730419020 | 12.10699 | 0.29 | 2.46 | 11.817245 | 12.110331 | 11.802187 | 0 |
| 1730332620 | 11.81686 | 0.03 | 0.21 | 11.791513 | 11.822718 | 11.780387 | 0 |
| 1730246220 | 11.79164 | -0.01 | -0.06 | 11.798554 | 11.79664 | 11.764861 | 0 |
| 1730159820 | 11.798212 | -0.03 | -0.27 | 11.790999 | 11.830009 | 11.788115 | 0 |
| 1730073420 | 11.830009 | 0.02 | 0.17 | 11.830009 | 11.830009 | 11.810183 | 0 |
| 1729986960 | 11.810183 | 0 | 0.00 | 11.810183 | 11.810183 | 11.810183 | 0 |
| 1729900620 | 11.810183 | 0 | 0.01 | 11.809684 | 11.816108 | 11.794724 | 0 |
| 1729814220 | 11.808899 | 0.01 | 0.09 | 11.796796 | 11.835488 | 11.796796 | 0 |
| 1729727820 | 11.798456 | -0.01 | -0.07 | 11.805465 | 11.803548 | 11.783312 | 0 |
| 1729641420 | 11.806266 | -0 | -0.02 | 11.811963 | 11.810109 | 11.798781 | 0 |
| 1729555020 | 11.808674 | 0.01 | 0.05 | 11.815076 | 11.839346 | 11.804026 | 0 |
| 1729468620 | 11.80288 | 0 | 0.00 | 11.80288 | 11.80288 | 11.80288 | 0 |
| 1729382220 | 11.80288 | -0.03 | -0.29 | 11.80288 | 11.837511 | 11.80288 | 0 |
| 1729295820 | 11.837511 | 0.04 | 0.33 | 11.796699 | 11.842312 | 11.806727 | 0 |
| 1729209420 | 11.798643 | -0 | -0.00 | 11.802351 | 11.809838 | 11.777035 | 0 |
| 1729123020 | 11.798738 | -0.01 | -0.09 | 11.810042 | 11.819487 | 11.798479 | 0 |
| 1729036620 | 11.809403 | -0.05 | -0.41 | 11.856755 | 11.823115 | 11.801123 | 0 |
| 1728950220 | 11.857516 | -0.02 | -0.19 | 11.908759 | 11.908759 | 11.852361 | 0 |
| 1728863820 | 11.879625 | -0.03 | -0.27 | 11.879625 | 11.879625 | 11.879625 | 0 |
| 1728777420 | 11.912092 | 0 | 0.00 | 11.912092 | 11.912092 | 11.912092 | 0 |
| 1728691020 | 11.912092 | 0.06 | 0.50 | 11.854372 | 11.912092 | 11.870894 | 0 |
| 1728604620 | 11.852949 | 0 | 0.01 | 11.851561 | 11.893554 | 11.843618 | 0 |
| 1728518220 | 11.851755 | -0.03 | -0.28 | 11.884134 | 11.906393 | 11.845344 | 0 |
| 1728431820 | 11.884777 | -0.07 | -0.62 | 11.960084 | 11.91235 | 11.873182 | 0 |
| 1728345420 | 11.958572 | -0.05 | -0.40 | 12.01854 | 12.01854 | 11.939585 | 0 |
| 1728259020 | 12.007156 | 0 | 0.00 | 12.007156 | 12.007156 | 12.007156 | 0 |
| 1728172620 | 12.007156 | 0.03 | 0.24 | 12.007156 | 12.007156 | 11.978549 | 0 |
| 1728086220 | 11.978549 | 0.06 | 0.47 | 11.921766 | 11.978549 | 11.869174 | 0 |
| 1727999820 | 11.922645 | 0 | 0.02 | 11.922578 | 11.937952 | 11.905963 | 0 |
| 1727913420 | 11.920208 | -0.01 | -0.07 | 11.929119 | 11.968375 | 11.911161 | 0 |
| 1727827020 | 11.928121 | -0.01 | -0.08 | 11.938127 | 11.949697 | 11.905676 | 0 |
| 1727740620 | 11.938235 | 0 | 0.00 | 11.926929 | 11.956433 | 11.926929 | 0 |
| 1727654220 | 11.938208 | 0 | 0.00 | 11.938208 | 11.938208 | 11.938208 | 0 |
| 1727567760 | 11.938208 | 0 | 0.00 | 11.938208 | 11.938208 | 11.938208 | 0 |
| 1727481360 | 11.938208 | 0.01 | 0.09 | 11.92783 | 11.952101 | 11.908337 | 0 |
| 1727395020 | 11.927149 | 0.04 | 0.32 | 11.888999 | 11.941513 | 11.91046 | 0 |
| 1727308620 | 11.889058 | 0 | 0.02 | 11.891148 | 12.051911 | 11.884854 | 0 |
| 1727222220 | 11.886366 | 0.04 | 0.30 | 11.849724 | 11.900287 | 11.85636 | 0 |
| 1727135820 | 11.850709 | 0.01 | 0.09 | 11.851731 | 11.855737 | 11.812597 | 0 |
| 1727049420 | 11.839681 | 0 | 0.00 | 11.839681 | 11.839681 | 11.839681 | 0 |
| 1726963020 | 11.839681 | 0 | 0.00 | 11.839681 | 11.839681 | 11.839681 | 0 |
| 1726876620 | 11.839681 | 0.01 | 0.10 | 11.827667 | 11.863124 | 11.83071 | 0 |
| 1726790220 | 11.827302 | 0.01 | 0.08 | 11.821575 | 11.853701 | 11.817613 | 0 |
| 1726703820 | 11.817479 | 0.01 | 0.05 | 11.81385 | 11.859427 | 11.782878 | 0 |
| 1726617420 | 11.811057 | -0.01 | -0.12 | 11.828011 | 11.82073 | 11.794181 | 0 |
| 1726531020 | 11.825483 | -0.02 | -0.13 | 11.827865 | 11.831171 | 11.816859 | 0 |
| 1726444620 | 11.841053 | 0.02 | 0.13 | 11.830166 | 11.841053 | 11.830166 | 0 |
| 1726358220 | 11.825401 | 0 | 0.00 | 11.825401 | 11.825401 | 11.825401 | 0 |
| 1726271820 | 11.825401 | 0.03 | 0.26 | 11.794157 | 11.833754 | 11.784046 | 0 |
| 1726185420 | 11.794418 | -0 | -0.01 | 11.797068 | 11.802491 | 11.779843 | 0 |
| 1726099020 | 11.7953 | 0 | 0.03 | 11.789718 | 11.819808 | 11.781602 | 0 |
| 1726012620 | 11.791577 | -0.01 | -0.08 | 11.833093 | 11.799929 | 11.786846 | 0 |
| 1725926220 | 11.80099 | -0.06 | -0.54 | 11.875612 | 11.875612 | 11.794516 | 0 |
| 1725839820 | 11.865081 | 0.02 | 0.14 | 11.865081 | 11.865081 | 11.865081 | 0 |
| 1725753420 | 11.848546 | 0 | 0.00 | 11.848546 | 11.848546 | 11.848546 | 0 |
| 1725667020 | 11.848546 | 0.01 | 0.06 | 11.842002 | 11.887676 | 11.804405 | 0 |
| 1725580620 | 11.841217 | 0.03 | 0.29 | 11.80759 | 11.852745 | 11.822453 | 0 |
| 1725494220 | 11.80654 | 0.02 | 0.15 | 11.787161 | 11.816168 | 11.792711 | 0 |
| 1725407820 | 11.788956 | -0 | -0.02 | 11.791883 | 11.801781 | 11.769152 | 0 |
| 1725321420 | 11.79086 | -0.05 | -0.42 | 11.850266 | 11.850266 | 11.785674 | 0 |
| 1725235020 | 11.840507 | 0 | 0.00 | 11.840507 | 11.840507 | 11.840507 | 0 |
| 1725148620 | 11.840507 | 0.02 | 0.17 | 11.840507 | 11.840507 | 11.820205 | 0 |
| 1725062220 | 11.820205 | -0 | -0.02 | 11.821929 | 11.845342 | 11.818127 | 0 |
| 1724975820 | 11.822056 | 0.04 | 0.36 | 11.781596 | 11.83253 | 11.788286 | 0 |
| 1724889420 | 11.779936 | -0 | -0.00 | 11.778807 | 11.839401 | 11.763362 | 0 |
| 1724803020 | 11.780057 | -0 | -0.02 | 11.781271 | 11.794678 | 11.764039 | 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
