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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11.248 | 0.41 | 3.78 | 11.109 | 11.534 | 9.594 | 321252 |
| 1732815000 | 10.8385 | 0.47 | 4.56 | 10.8385 | 10.8385 | 10.8385 | 20219 |
| 1732728600 | 10.366 | -0.33 | -3.10 | 10.4 | 10.811 | 9.379 | 1074308 |
| 1732642200 | 10.698 | 0.04 | 0.39 | 10.583 | 10.959 | 9.675 | 1757418 |
| 1732555800 | 10.656 | 0.96 | 9.95 | 10.118 | 10.8065 | 9.7135 | 1893250 |
| 1732296600 | 9.6915 | 0.78 | 8.70 | 9.092 | 9.811 | 8.933 | 142518 |
| 1732210200 | 8.916 | -0.41 | -4.39 | 9.459 | 10.29 | 8.5115 | 477255 |
| 1732123800 | 9.3255 | 0.1 | 1.10 | 9.2739999 | 9.5965 | 9.1895 | 564309 |
| 1732037400 | 9.224 | 0.52 | 6.02 | 8.831 | 9.377 | 7.8875 | 924011 |
| 1731951000 | 8.7005 | 0.51 | 6.23 | 8.179 | 9.1445 | 7.997 | 152648 |
| 1731691800 | 8.1905 | -0.15 | -1.75 | 8.15 | 11.7765 | 7.8185 | 862860 |
| 1731605400 | 8.336 | -0.4 | -4.59 | 8.428 | 12.125 | 8.243 | 650365 |
| 1731519000 | 8.737 | -0.57 | -6.08 | 9.3829999 | 12.4755 | 8.6355 | 1593171 |
| 1731432600 | 9.303 | -0.71 | -7.09 | 9.7 | 9.8255 | 9.2055 | 307041 |
| 1731346200 | 10.013 | -0.2 | -1.97 | 10.826 | 11.7415 | 9.9365 | 366063 |
| 1731087000 | 10.2145 | -0.11 | -1.08 | 10.497 | 10.501 | 10.003 | 2377894 |
| 1731000600 | 10.326 | 0.7 | 7.29 | 9.861 | 10.608 | 9.7215 | 526425 |
| 1730914200 | 9.6245 | -1.32 | -12.09 | 11.222 | 13.168 | 9.0345 | 910507 |
| 1730827800 | 10.948 | -0.58 | -5.06 | 12.263 | 13.1335 | 10.112 | 194383 |
| 1730741400 | 11.5315 | 0.52 | 4.76 | 11.291 | 12.104 | 10.0515 | 60480 |
| 1730482200 | 11.008 | 0.7 | 6.82 | 10.768 | 11.433 | 10.5065 | 159545 |
| 1730395800 | 10.305 | -1.03 | -9.12 | 10.348 | 10.348 | 9.8445 | 117224 |
| 1730309400 | 11.339 | 0.49 | 4.48 | 10.9 | 11.4825 | 10.63 | 70711 |
| 1730223000 | 10.853 | -0.22 | -1.97 | 10.513 | 11.4635 | 9.522 | 1117739 |
| 1730136600 | 11.071 | -0.39 | -3.40 | 10.667 | 11.3725 | 10.5815 | 117610 |
| 1729873800 | 11.461 | 0.14 | 1.24 | 11.549 | 12.5665 | 10.602 | 176110 |
| 1729787400 | 11.3205 | 0.17 | 1.56 | 10.966 | 11.914 | 9.912 | 1136713 |
| 1729701000 | 11.147 | -1.4 | -11.16 | 12.16 | 13.5975 | 10.8395 | 148673 |
| 1729614600 | 12.5475 | 0.11 | 0.92 | 12.611 | 13.7595 | 11.525 | 345703 |
| 1729528200 | 12.433 | 1.23 | 10.96 | 12.7 | 13.718 | 11.2305 | 806045 |
| 1729269000 | 11.2045 | -0.56 | -4.79 | 11.639 | 11.7765 | 11.1615 | 187122 |
| 1729182600 | 11.7685 | 0.63 | 5.67 | 11.323 | 12.7135 | 10.5575 | 467707 |
| 1729096200 | 11.137 | 0.49 | 4.59 | 11.137 | 11.137 | 11.137 | 35537 |
| 1729009800 | 10.6485 | 0.51 | 5.08 | 10.226 | 11.235 | 9.468 | 548544 |
| 1728923400 | 10.134 | -0.18 | -1.71 | 9.939 | 10.9835 | 9.632 | 568013 |
| 1728664200 | 10.31 | 0.32 | 3.23 | 10.128 | 10.5145 | 10.0745 | 310770 |
| 1728577800 | 9.987 | -0.63 | -5.96 | 10.387 | 10.521 | 9.8945 | 264342 |
| 1728491400 | 10.6205 | -0.82 | -7.18 | 11.026 | 11.409 | 10.2805 | 1590737 |
| 1728405000 | 11.4415 | -0.33 | -2.79 | 11.826 | 11.886 | 11.0475 | 207890 |
| 1728318600 | 11.7695 | 0.97 | 8.99 | 11.594 | 12.499 | 10.9345 | 74906 |
| 1728059400 | 10.7985 | 0.02 | 0.15 | 10.573 | 11.8875 | 10.573 | 46965 |
| 1727973000 | 10.782 | -0.34 | -3.08 | 10.99 | 11.896 | 10.43 | 120710 |
| 1727886600 | 11.1245 | -0.12 | -1.02 | 11.167 | 11.2385 | 11.031 | 126956 |
| 1727800200 | 11.2395 | 0.4 | 3.68 | 10.954 | 11.577 | 8.828 | 24790 |
| 1727713800 | 10.8405 | -0.96 | -8.12 | 11.722 | 12.469 | 10.5475 | 291487 |
| 1727454600 | 11.7985 | 0.79 | 7.17 | 11.488 | 12.3495 | 10.4255 | 329502 |
| 1727368200 | 11.009 | -0.3 | -2.61 | 11.182 | 12.0265 | 10.0265 | 262468 |
| 1727281800 | 11.304 | -0.06 | -0.55 | 11.6 | 12.6045 | 10.573 | 199201 |
| 1727195400 | 11.366 | 0.14 | 1.27 | 11.663 | 12.4785 | 11.152 | 3806 |
| 1727109000 | 11.223 | -0.07 | -0.63 | 11.117 | 12.1255 | 10.068 | 52063 |
| 1726849800 | 11.2945 | -0.43 | -3.64 | 11.275 | 11.465 | 11.036 | 198455 |
| 1726763400 | 11.7215 | -0.22 | -1.82 | 12.02 | 12.701 | 10.746 | 115172 |
| 1726677000 | 11.939 | -0.01 | -0.05 | 11.939 | 11.939 | 11.939 | 5630 |
| 1726590600 | 11.9445 | 0.4 | 3.50 | 11.947 | 12.9475 | 10.994 | 27847 |
| 1726504200 | 11.541 | -1.82 | -13.61 | 12.066 | 12.11 | 11.501 | 145349 |
| 1726245000 | 13.3595 | -0.27 | -2.01 | 12.214 | 13.941 | 11.552 | 956735 |
| 1726158600 | 13.634 | 1.13 | 9.06 | 13.634 | 13.634 | 13.634 | 9384 |
| 1726072200 | 12.5015 | -0.47 | -3.62 | 12.5015 | 12.5015 | 12.5015 | 275485 |
| 1725985800 | 12.971 | -0.84 | -6.05 | 12.971 | 12.971 | 12.971 | 53438 |
| 1725899400 | 13.806 | 1.12 | 8.81 | 14.223 | 15.358 | 12.544 | 86923 |
| 1725640200 | 12.6885 | -0.61 | -4.62 | 12.6885 | 12.6885 | 12.6885 | 9346 |
| 1725553800 | 13.3025 | -1.13 | -7.82 | 14.119 | 14.474 | 12.117 | 21437 |
| 1725467400 | 14.4315 | 1.71 | 13.43 | 13.315 | 14.766 | 12.2765 | 1160803 |
| 1725381000 | 12.723 | -4.38 | -25.60 | 14.971 | 15.0175 | 11.335 | 291734 |
| 1725294600 | 17.1 | 0.18 | 1.05 | 16.922 | 17.5595 | 16.564 | 507055 |
| 1725035400 | 16.9225 | -0.08 | -0.45 | 16.9225 | 16.9225 | 16.9225 | 3025 |
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
