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 | -0.0164 | -0.147894309676 | 11.089 | 11.20059 | 10.937585 | 0 | 0 | FX |
| 4 | 0.0994 | 0.905843327379 | 10.9732 | 98.15 | 10.7178 | 0 | 0 | FX |
| 12 | 0.46416 | 4.37538412811 | 10.60844 | 98.15 | 10.36223 | 0 | 0 | FX |
| 26 | 0.39991 | 3.74704034316 | 10.67269 | 98.15 | 10.33135 | 0 | 0 | FX |
| 52 | 0.29711 | 2.75727600323 | 10.77549 | 98.15 | 9.967995 | 0 | 0 | FX |
| 156 | 2.17069 | 24.3845421938 | 8.90191 | 98.15 | 2.0E-7 | 0 | 0 | FX |
| 260 | 1.91484 | 20.9094800475 | 9.15776 | 98.15 | 2.0E-7 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 11.0726 | 0 | 0.00 | 11.0726 | 11.0746 | 11.0726 | 0 |
| 1732319820 | 11.0726 | -0 | -0.04 | 11.0738 | 11.20059 | 11.024305 | 0 |
| 1732233420 | 11.076865 | 0.01 | 0.11 | 11.06469 | 11.099285 | 11.01941 | 0 |
| 1732147020 | 11.06424 | 0.1 | 0.95 | 10.959605 | 11.08787 | 10.978505 | 0 |
| 1732060620 | 10.959995 | -0.04 | -0.40 | 11.00299 | 11.077695 | 10.937585 | 0 |
| 1731974220 | 11.00375 | -0.1 | -0.89 | 11.104675 | 11.132855 | 10.9871 | 0 |
| 1731887820 | 11.103 | 0.01 | 0.13 | 11.089 | 11.11091 | 11.089 | 0 |
| 1731801420 | 11.089 | -0 | -0.00 | 11.0891 | 11.089 | 11.089 | 0 |
| 1731715020 | 11.0891 | -0.06 | -0.58 | 11.152675 | 11.1526 | 11.03827 | 0 |
| 1731628620 | 11.153975 | 0.02 | 0.15 | 11.13578 | 11.196555 | 11.074285 | 0 |
| 1731542220 | 11.13705 | 0.05 | 0.50 | 11.0827 | 11.163 | 11.032835 | 0 |
| 1731455820 | 11.08206 | 0.06 | 0.51 | 11.02162 | 11.11225 | 11.0387 | 0 |
| 1731369420 | 11.02547 | 0.03 | 0.24 | 10.9987 | 11.22538 | 10.9934 | 0 |
| 1731283020 | 10.99934 | -0 | -0.00 | 10.9999 | 11.026515 | 10.989425 | 0 |
| 1731196620 | 10.9998 | 0 | 0.00 | 10.9998 | 10.9998 | 10.9998 | 0 |
| 1731110220 | 10.9998 | 0.13 | 1.16 | 10.87439 | 11.05572 | 10.884265 | 0 |
| 1731023820 | 10.8732 | -0.2 | -1.84 | 11.080205 | 11.05505 | 10.7178 | 0 |
| 1730937420 | 11.0769 | 0.13 | 1.17 | 10.9486 | 11.179 | 11.03606 | 0 |
| 1730851020 | 10.94885 | -0.05 | -0.48 | 11.006315 | 11.00626 | 10.93701 | 0 |
| 1730764620 | 11.002205 | -0.02 | -0.14 | 11.01883 | 11.042205 | 10.936785 | 0 |
| 1730678220 | 11.0176 | 0.03 | 0.23 | 10.99246 | 11.01853 | 10.978755 | 0 |
| 1730591820 | 10.99246 | 0 | 0.00 | 10.99246 | 10.99246 | 10.99246 | 0 |
| 1730505420 | 10.99246 | -0 | -0.05 | 10.997125 | 11.06535 | 10.97253 | 0 |
| 1730419020 | 10.99745 | 0.03 | 0.30 | 10.96325 | 11.06868 | 10.94606 | 0 |
| 1730332620 | 10.964095 | 0.01 | 0.06 | 10.959405 | 10.993325 | 10.90812 | 0 |
| 1730246220 | 10.957705 | -0.03 | -0.29 | 10.98799 | 11.023865 | 10.941335 | 0 |
| 1730159820 | 10.989845 | 0 | 0.01 | 10.98875 | 11.02987 | 10.959135 | 0 |
| 1730073420 | 10.98825 | 0.02 | 0.14 | 10.9732 | 10.99159 | 10.92981 | 0 |
| 1729986960 | 10.9732 | 0 | 0.00 | 10.9732 | 10.9732 | 10.9732 | 0 |
| 1729900620 | 10.9732 | 0.03 | 0.29 | 10.93838 | 11.01471 | 10.9059 | 0 |
| 1729814220 | 10.941655 | -0.05 | -0.44 | 10.98646 | 10.97859 | 10.91249 | 0 |
| 1729727820 | 10.9903 | 0.07 | 0.60 | 10.92369 | 11.031495 | 10.909835 | 0 |
| 1729641420 | 10.9247 | -0.03 | -0.24 | 10.953225 | 10.94357 | 10.9027 | 0 |
| 1729555020 | 10.951315 | 0.03 | 0.27 | 10.9219 | 10.97089 | 10.884935 | 0 |
| 1729468620 | 10.921495 | -0 | -0.03 | 10.92495 | 10.932585 | 10.90931 | 0 |
| 1729382220 | 10.92495 | -0 | -0.00 | 10.9251 | 10.9258 | 10.92495 | 0 |
| 1729295820 | 10.9251 | 0.01 | 0.07 | 10.919 | 10.9416 | 10.85895 | 0 |
| 1729209420 | 10.91777 | -0 | -0.01 | 10.920245 | 10.9691 | 10.910905 | 0 |
| 1729123020 | 10.919045 | 0.09 | 0.82 | 10.83158 | 11.032855 | 10.8146 | 0 |
| 1729036620 | 10.83007 | 0.03 | 0.23 | 10.80395 | 10.962685 | 10.702295 | 0 |
| 1728950220 | 10.8048 | 0.07 | 0.64 | 10.7384 | 10.812115 | 10.716585 | 0 |
| 1728863820 | 10.73563 | 0.04 | 0.37 | 10.6956 | 10.74846 | 10.6905 | 0 |
| 1728777420 | 10.6956 | 0 | 0.00 | 10.6956 | 10.6956 | 10.6956 | 0 |
| 1728691020 | 10.6956 | -0.04 | -0.36 | 10.7355 | 10.765 | 10.62299 | 0 |
| 1728604620 | 10.73428 | -0.04 | -0.40 | 10.777605 | 10.916815 | 10.646595 | 0 |
| 1728518220 | 10.777205 | 0.07 | 0.63 | 10.70912 | 10.87215 | 10.651175 | 0 |
| 1728431820 | 10.7098 | 0.07 | 0.62 | 10.64277 | 10.848105 | 10.56033 | 0 |
| 1728345420 | 10.6442 | -0.03 | -0.28 | 10.67495 | 10.784515 | 10.38477 | 0 |
| 1728259020 | 10.674095 | 0.02 | 0.17 | 10.6562 | 10.69135 | 10.6562 | 0 |
| 1728172620 | 10.6562 | 0 | 0.00 | 10.6562 | 10.6586 | 10.6562 | 0 |
| 1728086220 | 10.6562 | 0.06 | 0.52 | 10.602335 | 10.720045 | 10.58178 | 0 |
| 1727999820 | 10.601105 | 0.03 | 0.24 | 10.575595 | 10.662095 | 10.567 | 0 |
| 1727913420 | 10.5754 | -0.04 | -0.35 | 10.61389 | 10.692205 | 10.520195 | 0 |
| 1727827020 | 10.6122 | 0.06 | 0.61 | 10.547785 | 10.689455 | 10.53679 | 0 |
| 1727740620 | 10.547715 | 0.06 | 0.58 | 10.488535 | 10.638685 | 10.4591 | 0 |
| 1727654220 | 10.487365 | -0.02 | -0.16 | 10.50415 | 10.530465 | 10.48598 | 0 |
| 1727567760 | 10.50415 | 0 | 0.00 | 10.50415 | 10.50415 | 10.50415 | 0 |
| 1727481360 | 10.50415 | -0.03 | -0.28 | 10.532975 | 10.57879 | 10.453035 | 0 |
| 1727395020 | 10.533575 | -0.04 | -0.41 | 10.5778 | 10.61323 | 10.50146 | 0 |
| 1727308620 | 10.576965 | 0.18 | 1.76 | 10.39315 | 10.59055 | 10.39303 | 0 |
| 1727222220 | 10.39371 | -0.09 | -0.87 | 10.48527 | 10.49079 | 10.36223 | 0 |
| 1727135820 | 10.48493 | 0 | 0.01 | 10.482845 | 10.54511 | 10.46098 | 0 |
| 1727049420 | 10.4842 | 0 | 0.00 | 10.4842 | 10.4842 | 10.4842 | 0 |
| 1726963020 | 10.4842 | 0 | 0.00 | 10.4842 | 10.4842 | 10.4842 | 0 |
| 1726876620 | 10.4842 | -0.02 | -0.23 | 10.50378 | 10.65263 | 10.44642 | 0 |
| 1726790220 | 10.50836 | -0.08 | -0.78 | 10.591455 | 10.77786 | 10.437675 | 0 |
| 1726703820 | 10.59137 | -0.01 | -0.09 | 10.597245 | 10.637515 | 10.4756 | 0 |
| 1726617420 | 10.60131 | 0.01 | 0.06 | 10.594105 | 10.707 | 10.5587 | 0 |
| 1726531020 | 10.5945 | -0.03 | -0.26 | 10.622 | 10.63716 | 10.57472 | 0 |
| 1726444620 | 10.621865 | -0.04 | -0.38 | 10.66265 | 10.8711 | 10.6177 | 0 |
| 1726358220 | 10.6624 | 0 | 0.00 | 10.6624 | 10.6624 | 10.6624 | 0 |
| 1726271820 | 10.6624 | -0.05 | -0.47 | 10.71097 | 10.73605 | 10.63054 | 0 |
| 1726185420 | 10.713015 | -0.15 | -1.34 | 10.858605 | 10.862445 | 10.6947 | 0 |
| 1726099020 | 10.85866 | 0.02 | 0.20 | 10.82546 | 10.91357 | 10.787705 | 0 |
| 1726012620 | 10.836745 | -0.01 | -0.06 | 10.84275 | 10.87887 | 10.76805 | 0 |
| 1725926220 | 10.842725 | 0.13 | 1.22 | 10.711745 | 10.87618 | 10.7117 | 0 |
| 1725839820 | 10.71175 | -0.01 | -0.05 | 10.71715 | 10.731635 | 10.7107 | 0 |
| 1725753420 | 10.7176 | 0 | 0.00 | 10.7176 | 10.7176 | 10.7176 | 0 |
| 1725667020 | 10.7176 | 0.09 | 0.83 | 10.628775 | 10.739615 | 10.5538 | 0 |
| 1725580620 | 10.62964 | -0.01 | -0.12 | 10.642335 | 10.87809 | 10.590645 | 0 |
| 1725494220 | 10.64222 | -0.04 | -0.40 | 10.6873 | 10.73724 | 10.567045 | 0 |
| 1725407820 | 10.685235 | 0.09 | 0.86 | 10.59405 | 10.72125 | 10.5869 | 0 |
| 1725321420 | 10.594 | -0.01 | -0.13 | 10.60844 | 10.65698 | 10.55239 | 0 |
| 1725235020 | 10.60798 | 0.08 | 0.74 | 10.530395 | 10.607995 | 10.530395 | 0 |
| 1725148620 | 10.530395 | 0.05 | 0.46 | 10.482395 | 10.6082 | 10.482395 | 0 |
| 1725062220 | 10.482395 | -0.02 | -0.22 | 10.504305 | 10.64543 | 10.33135 | 0 |
| 1724975820 | 10.5051 | -0 | -0.04 | 10.50746 | 10.53644 | 10.454715 | 0 |
| 1724889420 | 10.5092 | 0.05 | 0.44 | 10.462945 | 10.66043 | 10.38935 | 0 |
| 1724803020 | 10.462935 | -0.08 | -0.74 | 10.54055 | 10.55497 | 10.44497 | 0 |
| 1724716620 | 10.5409 | 0.07 | 0.69 | 10.46635 | 10.5717 | 10.42693 | 0 |
| 1724630220 | 10.4683 | -0.01 | -0.12 | 10.4806 | 10.52414 | 10.46078 | 0 |
| 1724543820 | 10.4806 | 0.02 | 0.16 | 10.4634 | 10.4806 | 10.4634 | 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
