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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 13.787 | 0.83 | 6.39 | 13.778 | 14.018 | 13.006 | 2512 |
| 1732296600 | 12.959 | -0.04 | -0.27 | 12.97 | 13.533 | 12.465 | 8120 |
| 1732210200 | 12.994 | 0.08 | 0.64 | 13.376 | 14.05 | 12.289 | 4408 |
| 1732123800 | 12.912 | -0.12 | -0.90 | 12.966 | 13.854 | 12.532 | 7418 |
| 1732037400 | 13.029 | 0.14 | 1.06 | 12.712 | 13.519 | 12.263 | 3294 |
| 1731951000 | 12.892 | 0.51 | 4.13 | 12.856 | 12.944 | 12.215 | 1886 |
| 1731691800 | 12.381 | 0.13 | 1.04 | 12.322 | 13.624 | 11.959 | 8470 |
| 1731605400 | 12.253 | -1.39 | -10.18 | 12.962 | 13.836 | 12.077 | 7270 |
| 1731519000 | 13.641 | 0.09 | 0.65 | 13.462 | 14.464 | 12.842 | 12973 |
| 1731432600 | 13.553 | -0.54 | -3.84 | 14.674 | 14.856 | 12.684 | 15496 |
| 1731346200 | 14.094 | 2.14 | 17.86 | 13.212 | 14.436 | 12.455 | 23203 |
| 1731087000 | 11.958 | -0.04 | -0.33 | 12.064 | 12.271 | 11.911 | 1162 |
| 1731000600 | 11.998 | 0.5 | 4.35 | 11.602 | 12.052 | 10.855 | 3156 |
| 1730914200 | 11.498 | 1.58 | 15.94 | 11.046 | 11.531 | 10.547 | 24916 |
| 1730827800 | 9.9175 | 0.4 | 4.16 | 9.5559999 | 9.937 | 9.5559999 | 93559 |
| 1730741400 | 9.521 | -0.54 | -5.36 | 9.717 | 10.82 | 9.414 | 4366 |
| 1730482200 | 10.06 | 0 | 0.04 | 9.96 | 10.444 | 9.8645 | 9003 |
| 1730395800 | 10.056 | -1.02 | -9.19 | 10.878 | 10.99 | 10.031 | 473 |
| 1730309400 | 11.074 | -0.23 | -2.01 | 11.026 | 11.195 | 10.497 | 2435 |
| 1730223000 | 11.301 | 0.32 | 2.93 | 11.326 | 11.48 | 11.022 | 3922 |
| 1730136600 | 10.979 | 0.47 | 4.48 | 10.56 | 10.999 | 10.401 | 35 |
| 1729873800 | 10.508 | 0.08 | 0.73 | 10.472 | 10.957 | 10.219 | 424 |
| 1729787400 | 10.432 | 0.19 | 1.88 | 10.408 | 11.004 | 9.273 | 5687 |
| 1729701000 | 10.239 | -0.45 | -4.17 | 10.28 | 10.366 | 10.212 | 64 |
| 1729614600 | 10.685 | 0.41 | 3.94 | 10.685 | 10.685 | 10.685 | 96 |
| 1729528200 | 10.28 | 0.14 | 1.39 | 10.3 | 10.341 | 10.171 | 1564 |
| 1729269000 | 10.139 | 0.19 | 1.87 | 10.139 | 10.139 | 10.139 | 91 |
| 1729182600 | 9.953 | 0.05 | 0.53 | 9.784 | 9.953 | 9.784 | 225 |
| 1729096200 | 9.901 | 0.53 | 5.61 | 9.764 | 9.9015 | 9.764 | 2493 |
| 1729009800 | 9.375 | -0.02 | -0.19 | 9.2289999 | 9.719 | 8.608 | 2401 |
| 1728923400 | 9.393 | 0.63 | 7.24 | 9.35 | 9.483 | 9.316 | 23642 |
| 1728664200 | 8.759 | 0.33 | 3.90 | 8.759 | 8.759 | 8.759 | 10 |
| 1728577800 | 8.4305 | -0.24 | -2.72 | 8.571 | 9.9895 | 8.2625 | 97 |
| 1728491400 | 8.666 | -0 | -0.03 | 8.666 | 8.666 | 8.666 | 547 |
| 1728405000 | 8.6685 | -0.29 | -3.23 | 8.82 | 10.048 | 8.337 | 8858 |
| 1728318600 | 8.958 | 0.12 | 1.32 | 9.1809999 | 10.2695 | 8.8895 | 384 |
| 1728059400 | 8.841 | 0.19 | 2.24 | 8.82 | 8.9125 | 8.82 | 2571 |
| 1727973000 | 8.647 | 0.04 | 0.45 | 8.647 | 8.647 | 8.647 | 5 |
| 1727886600 | 8.6085 | 0.01 | 0.10 | 8.6085 | 8.6085 | 8.6085 | 433 |
| 1727800200 | 8.6 | -0.73 | -7.81 | 8.6 | 8.6 | 8.6 | 271 |
| 1727713800 | 9.329 | -0.23 | -2.40 | 9.27 | 10.3225 | 9.036 | 2555 |
| 1727454600 | 9.558 | 0.03 | 0.28 | 9.558 | 9.558 | 9.558 | 421 |
| 1727368200 | 9.5315 | 0.28 | 3.04 | 9.309 | 10.371 | 8.6495 | 1196 |
| 1727281800 | 9.25 | 0.6 | 6.95 | 9.007 | 10.3295 | 8.993 | 1698 |
| 1727195400 | 8.6485 | 0.02 | 0.20 | 8.6485 | 8.6485 | 8.6485 | 77 |
| 1727109000 | 8.631 | 0.28 | 3.32 | 8.631 | 8.631 | 8.631 | 0 |
| 1726849800 | 8.3539999 | -0.37 | -4.27 | 8.441 | 9.8945 | 8.204 | 400 |
| 1726763400 | 8.7265 | 0.42 | 5.01 | 8.7265 | 8.7265 | 8.7265 | 25 |
| 1726677000 | 8.31 | -0.21 | -2.50 | 8.31 | 8.31 | 8.31 | 2 |
| 1726590600 | 8.523 | 0.3 | 3.64 | 8.259 | 9.867 | 8.216 | 4291 |
| 1726504200 | 8.2235 | -0.22 | -2.65 | 8.2235 | 8.2235 | 8.2235 | 26 |
| 1726245000 | 8.4475 | 0.27 | 3.26 | 8.289 | 8.448 | 8.289 | 2361 |
| 1726158600 | 8.1805 | 0.23 | 2.89 | 8.238 | 8.34 | 8.0375 | 46 |
| 1726072200 | 7.951 | 0.03 | 0.40 | 7.982 | 7.9975 | 7.777 | 521 |
| 1725985800 | 7.9195 | 0.3 | 3.95 | 7.901 | 9.621 | 7.591 | 15922 |
| 1725899400 | 7.6185 | 0.23 | 3.09 | 7.6185 | 7.6185 | 7.6185 | 22 |
| 1725640200 | 7.39 | -0.28 | -3.67 | 7.39 | 7.39 | 7.39 | 51 |
| 1725553800 | 7.6715 | 0.01 | 0.12 | 7.54 | 9.5955 | 7.4675 | 7201 |
| 1725467400 | 7.6625 | -0.22 | -2.81 | 7.764 | 9.444 | 7.39 | 6449 |
| 1725381000 | 7.884 | -0.5 | -5.98 | 8.5109999 | 9.8975 | 7.884 | 1081 |
| 1725294600 | 8.3855 | 0 | 0.00 | 8.3855 | 8.3855 | 8.3855 | 160 |
| 1725035400 | 8.3855 | -0.67 | -7.35 | 8.56 | 10.0055 | 8.385 | 121 |
| 1724949000 | 9.051 | 0.49 | 5.75 | 8.612 | 10.1815 | 8.5995 | 276 |
| 1724862600 | 8.559 | -0.33 | -3.71 | 8.667 | 10.0915 | 8.509 | 9469 |
| 1724776200 | 8.889 | -0.33 | -3.61 | 9 | 10.062 | 8.8325 | 260 |
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
