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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 14.2275 | 0.28 | 2.03 | 14.04 | 14.25 | 13.655 | 4092 |
| 1732555800 | 13.945 | -0.33 | -2.31 | 13.565 | 14.22 | 13.565 | 19923 |
| 1732296600 | 14.275 | 0.98 | 7.33 | 13.295 | 14.275 | 13.12 | 80670 |
| 1732210200 | 13.3 | 0.3 | 2.31 | 13 | 13.375 | 13 | 32522 |
| 1732123800 | 13 | -0.09 | -0.69 | 13.09 | 13.24 | 13 | 333 |
| 1732037400 | 13.09 | 0.53 | 4.22 | 12.695 | 13.09 | 12.695 | 5227 |
| 1731951000 | 12.56 | -0.54 | -4.09 | 12.69 | 13.085 | 12.55 | 8607 |
| 1731691800 | 13.095 | -0.07 | -0.49 | 13.195 | 13.395 | 12.985 | 24462 |
| 1731605400 | 13.16 | 0.76 | 6.13 | 12.09 | 13.16 | 12.09 | 17214 |
| 1731519000 | 12.4 | 0.63 | 5.33 | 11.89 | 12.62 | 11.65 | 60018 |
| 1731432600 | 11.7725 | 0.88 | 8.10 | 11.39 | 11.8 | 11.365 | 18566 |
| 1731346200 | 10.89 | -0.02 | -0.16 | 10.81 | 11.01 | 10.805 | 2218 |
| 1731087000 | 10.9075 | -0.11 | -0.98 | 11.03 | 11.035 | 10.76 | 1261 |
| 1731000600 | 11.015 | 0.5 | 4.78 | 10.375 | 11.015 | 10.375 | 3061 |
| 1730914200 | 10.5125 | -0.51 | -4.65 | 10.98 | 10.99 | 10.415 | 10690 |
| 1730827800 | 11.025 | 0.13 | 1.17 | 10.895 | 11.025 | 10.78 | 2615 |
| 1730741400 | 10.8975 | -0.15 | -1.34 | 10.855 | 11.19 | 10.72 | 11431 |
| 1730482200 | 11.045 | 0.11 | 0.98 | 11.09 | 11.195 | 11.045 | 4547 |
| 1730395800 | 10.9375 | -0.12 | -1.04 | 11.125 | 11.125 | 10.9375 | 5232 |
| 1730309400 | 11.0525 | 0.12 | 1.05 | 10.845 | 11.1 | 10.575 | 13022 |
| 1730223000 | 10.9375 | 0.52 | 4.99 | 10.44 | 10.9375 | 10.35 | 47697 |
| 1730136600 | 10.4175 | 0.26 | 2.53 | 10.16 | 10.4175 | 10.16 | 2834 |
| 1729873800 | 10.16 | 0.02 | 0.20 | 9.84 | 10.25 | 9.7449999 | 10526 |
| 1729787400 | 10.14 | -0.36 | -3.38 | 10.515 | 10.515 | 10.14 | 4724 |
| 1729701000 | 10.495 | -0.09 | -0.85 | 10.86 | 10.86 | 10.4 | 11253 |
| 1729614600 | 10.585 | -0.44 | -3.97 | 11.05 | 11.08 | 10.555 | 18445 |
| 1729528200 | 11.0225 | -0.19 | -1.65 | 11.225 | 11.225 | 11 | 3229 |
| 1729269000 | 11.2075 | -0.33 | -2.84 | 11.45 | 11.45 | 11.2075 | 2563 |
| 1729182600 | 11.535 | -0.09 | -0.77 | 11.42 | 11.805 | 11.3 | 12153 |
| 1729096200 | 11.625 | -0.02 | -0.17 | 11.895 | 12.22 | 11.62 | 11988 |
| 1729009800 | 11.645 | 0.28 | 2.46 | 11.39 | 11.655 | 11.39 | 6210 |
| 1728923400 | 11.365 | -0.25 | -2.17 | 11.63 | 11.65 | 11.365 | 7086 |
| 1728664200 | 11.6175 | 0.57 | 5.11 | 11.34 | 11.74 | 11.13 | 15041 |
| 1728577800 | 11.0525 | -0.06 | -0.50 | 11.11 | 11.385 | 10.76 | 7573 |
| 1728491400 | 11.1075 | 0.58 | 5.56 | 10.68 | 11.1075 | 10.68 | 7215 |
| 1728405000 | 10.5225 | 0.05 | 0.45 | 10.36 | 10.67 | 10.36 | 7914 |
| 1728318600 | 10.475 | -0.05 | -0.48 | 10.745 | 10.745 | 10.34 | 10484 |
| 1728059400 | 10.525 | 0.1 | 0.91 | 10.6 | 10.6 | 10.3 | 6059 |
| 1727973000 | 10.43 | 0.04 | 0.41 | 10.6 | 10.69 | 10.335 | 1557 |
| 1727886600 | 10.3875 | -0.3 | -2.76 | 10.82 | 10.82 | 10.3875 | 3759 |
| 1727800200 | 10.6825 | -1.05 | -8.95 | 11.61 | 11.63 | 10.64 | 33846 |
| 1727713800 | 11.7325 | -0.76 | -6.05 | 12.1 | 12.1 | 11.63 | 20915 |
| 1727454600 | 12.4875 | -0.2 | -1.56 | 12.015 | 12.4875 | 12.015 | 5648 |
| 1727368200 | 12.685 | 0.69 | 5.77 | 12.025 | 13.02 | 12.025 | 13163 |
| 1727281800 | 11.9925 | 0.16 | 1.37 | 11.82 | 12 | 11.75 | 4092 |
| 1727195400 | 11.83 | 0.2 | 1.72 | 11.575 | 11.83 | 11.545 | 4654 |
| 1727109000 | 11.63 | 0.18 | 1.57 | 11.575 | 11.735 | 11.575 | 1466 |
| 1726849800 | 11.45 | -0.25 | -2.09 | 11.46 | 11.51 | 11.415 | 2611 |
| 1726763400 | 11.695 | 0.04 | 0.34 | 11.745 | 11.795 | 11.665 | 4478 |
| 1726677000 | 11.655 | 0.2 | 1.75 | 11.38 | 11.655 | 11.38 | 1399 |
| 1726590600 | 11.455 | -0.1 | -0.82 | 11.51 | 12.99 | 11.255 | 7417 |
| 1726504200 | 11.55 | -0.05 | -0.39 | 11.555 | 11.69 | 11.34 | 5235 |
| 1726245000 | 11.595 | 0.27 | 2.41 | 11.37 | 11.595 | 11.21 | 87262 |
| 1726158600 | 11.3225 | -0.16 | -1.35 | 11.47 | 11.48 | 11.12 | 2308 |
| 1726072200 | 11.4775 | 0.57 | 5.20 | 10.9 | 11.4775 | 10.9 | 4733 |
| 1725985800 | 10.91 | -0.15 | -1.31 | 11.07 | 11.07 | 10.91 | 917 |
| 1725899400 | 11.055 | 0.39 | 3.66 | 10.67 | 11.055 | 10.585 | 3436 |
| 1725640200 | 10.665 | 0.07 | 0.66 | 10.775 | 10.915 | 10.645 | 6303 |
| 1725553800 | 10.595 | 0.33 | 3.21 | 10.135 | 10.595 | 10.135 | 9439 |
| 1725467400 | 10.265 | -0.55 | -5.04 | 10.75 | 10.75 | 10.22 | 6821 |
| 1725381000 | 10.81 | -0.64 | -5.55 | 11.495 | 11.495 | 10.81 | 504 |
| 1725294600 | 11.445 | 0.02 | 0.13 | 11.585 | 11.585 | 11.37 | 1322 |
| 1725035400 | 11.43 | 0.04 | 0.40 | 11.56 | 11.605 | 11.43 | 9121 |
| 1724949000 | 11.385 | -0.18 | -1.51 | 11.34 | 11.53 | 11.34 | 1377 |
| 1724862600 | 11.56 | -0.05 | -0.39 | 11.49 | 11.885 | 11.49 | 5662 |
| 1724776200 | 11.605 | -0.03 | -0.26 | 11.865 | 12.26 | 11.5 | 29413 |
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
