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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 8.215 | -0.59 | -6.66 | 8.82 | 9.7025 | 8.1525 | 44703 |
| 1740072600 | 8.80125 | -0.44 | -4.76 | 9.2 | 9.56 | 8.34875 | 55703 |
| 1739986200 | 9.24125 | 0.28 | 3.07 | 8.965 | 9.7925 | 8.64375 | 70079 |
| 1739899800 | 8.96625 | 0.53 | 6.27 | 8.765 | 9.4675 | 8.72875 | 66312 |
| 1739813400 | 8.4375 | -0.22 | -2.57 | 9.5 | 9.5 | 8.265 | 52574 |
| 1739554200 | 8.66 | -0.04 | -0.46 | 9.3225 | 9.7775 | 8.425 | 163684 |
| 1739467800 | 8.7 | 1.01 | 13.19 | 7.88 | 9.19 | 7.80125 | 258847 |
| 1739381400 | 7.68625 | -0.1 | -1.30 | 7.1 | 7.94625 | 6.5775 | 356524 |
| 1739295000 | 7.7875 | -1.77 | -18.50 | 8.595 | 8.78 | 7.665 | 271463 |
| 1739208600 | 9.555 | -0.8 | -7.68 | 9.345 | 9.7425 | 8.80625 | 158406 |
| 1738949400 | 10.35 | 0.31 | 3.06 | 10.5 | 11.2675 | 10.145 | 76641 |
| 1738863000 | 10.0425 | -1.42 | -12.37 | 11.1 | 11.28 | 9.78375 | 206849 |
| 1738776600 | 11.46 | -0.21 | -1.80 | 12.03 | 12.1925 | 11.285 | 22718 |
| 1738690200 | 11.67 | -0.17 | -1.44 | 11.725 | 12.3075 | 11.405 | 90152 |
| 1738603800 | 11.84 | -3.1 | -20.75 | 12.375 | 13.06 | 10.8475 | 156881 |
| 1738344600 | 14.94 | 1.76 | 13.31 | 13.51 | 15.1875 | 13.1325 | 60033 |
| 1738258200 | 13.185 | 0.81 | 6.50 | 13.83 | 14.55 | 11.9275 | 98193 |
| 1738171800 | 12.38 | 0.12 | 0.98 | 13.215 | 13.36 | 12.3775 | 43441 |
| 1738085400 | 12.26 | -1.12 | -8.37 | 13.6 | 14.145 | 12.12 | 38850 |
| 1737999000 | 13.38 | -1.52 | -10.20 | 12.81 | 14.1975 | 11.2775 | 152566 |
| 1737739800 | 14.9 | 0.02 | 0.12 | 14.925 | 15.41 | 14.72 | 18752 |
| 1737653400 | 14.8825 | -1.05 | -6.60 | 15.945 | 15.945 | 14.58 | 27115 |
| 1737567000 | 15.935 | 0.81 | 5.37 | 15.11 | 16.48 | 15.11 | 39046 |
| 1737480600 | 15.1225 | -2.68 | -15.07 | 17.21 | 17.5875 | 14.075 | 77047 |
| 1737394200 | 17.805 | 0.59 | 3.41 | 17.25 | 17.8475 | 16.524999 | 42444 |
| 1737135000 | 17.2175 | 1.89 | 12.35 | 15.245 | 17.2575 | 15.245 | 76244 |
| 1737048600 | 15.325 | -0.34 | -2.17 | 16.645 | 16.81 | 15.135 | 69500 |
| 1736962200 | 15.665 | 0.78 | 5.26 | 13.6 | 15.8275 | 13.3925 | 88572 |
| 1736875800 | 14.8825 | 2.08 | 16.25 | 15.015 | 16.25 | 14.41 | 80977 |
| 1736789400 | 12.8025 | 0.03 | 0.22 | 12.7 | 13.36 | 11.9575 | 132733 |
| 1736530200 | 12.775 | -0.53 | -3.98 | 13.415 | 14.55 | 12.46 | 28617 |
| 1736443800 | 13.305 | -0.1 | -0.75 | 13.065 | 13.635 | 13.065 | 6799 |
| 1736357400 | 13.405 | -0.32 | -2.30 | 13.35 | 15.025 | 12.6275 | 69573 |
| 1736271000 | 13.72 | -1.58 | -10.30 | 15.15 | 15.5725 | 13.0525 | 76653 |
| 1736184600 | 15.295 | 1.5 | 10.83 | 15.37 | 16.8625 | 14.91 | 106674 |
| 1735925400 | 13.8 | 1.15 | 9.09 | 12.9 | 13.95 | 12.1575 | 89024 |
| 1735839000 | 12.65 | -4.46 | -26.07 | 15.425 | 16.07 | 11.5925 | 322409 |
| 1735666200 | 17.11 | 0.09 | 0.54 | 16.235 | 17.5825 | 16.129999 | 29037 |
| 1735579800 | 17.0175 | -2.3 | -11.89 | 18.7 | 18.7 | 16.375 | 134111 |
| 1735320600 | 19.315 | -0.01 | -0.04 | 19.505 | 21.225 | 17.6275 | 150539 |
| 1735061400 | 19.3225 | 0.47 | 2.47 | 19.11 | 20.3175 | 18.8575 | 26876 |
| 1734975000 | 18.8575 | -1.32 | -6.52 | 18.755 | 19.47 | 16.845 | 109435 |
| 1734715800 | 20.1725 | 0.4 | 2.04 | 18.59 | 20.59 | 16.05 | 243781 |
| 1734629400 | 19.77 | -6.78 | -25.54 | 21.095 | 22.205 | 19.25 | 218729 |
| 1734543000 | 26.55 | 1.26 | 4.96 | 25.2 | 26.55 | 23.3225 | 142831 |
| 1734456600 | 25.295 | 2.09 | 9.01 | 25.19 | 27.035 | 24.23 | 224596 |
| 1734370200 | 23.205 | 4.34 | 22.97 | 20.5 | 23.3525 | 20.315 | 226619 |
| 1734111000 | 18.87 | 0.27 | 1.45 | 18.32 | 19.5775 | 17.7275 | 144319 |
| 1734024600 | 18.6 | 1.11 | 6.32 | 19.2 | 19.5825 | 17.8375 | 228405 |
| 1733938200 | 17.495 | 1.31 | 8.09 | 16.2 | 17.5075 | 16.035 | 222530 |
| 1733851800 | 16.184999 | 2.33 | 16.86 | 15 | 16.675 | 14.7525 | 199116 |
| 1733765400 | 13.85 | 0.51 | 3.86 | 15.575 | 16.3225 | 13.4825 | 350489 |
| 1733506200 | 13.335 | 0.54 | 4.20 | 13.125 | 13.655 | 12.6375 | 109529 |
| 1733419800 | 12.7975 | 1.72 | 15.47 | 11.35 | 13.1675 | 11.215 | 170306 |
| 1733333400 | 11.0825 | 0.04 | 0.38 | 11.18 | 11.3375 | 10.7725 | 31442 |
| 1733247000 | 11.04 | -0.05 | -0.43 | 11.1 | 11.335 | 10.6825 | 80312 |
| 1733160600 | 11.0875 | 1.05 | 10.41 | 10.5 | 11.67 | 10.5 | 63104 |
| 1732901400 | 10.0425 | 0.34 | 3.53 | 9.6 | 10.2525 | 9.6 | 24386 |
| 1732815000 | 9.7 | 0.33 | 3.58 | 9.4225 | 11.59 | 9.4225 | 29677 |
| 1732728600 | 9.365 | -0.98 | -9.50 | 10.275 | 10.335 | 8.935 | 84356 |
| 1732642200 | 10.3475 | -1.08 | -9.47 | 9.96 | 10.7075 | 9.6375 | 105638 |
| 1732555800 | 11.43 | 0.02 | 0.18 | 11.705 | 12.2725 | 10.9225 | 155663 |
| 1732296600 | 11.41 | 1.05 | 10.11 | 10.31 | 11.665 | 9.9875 | 186028 |
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
