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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 10.13 | -0.08 | -0.73 | 10.295 | 10.295 | 10.0575 | 6846 |
| 1742232600 | 10.205 | 0.17 | 1.64 | 10.045 | 10.2275 | 10.0175 | 29544 |
| 1741973400 | 10.04 | 0.11 | 1.11 | 9.88 | 10.095 | 9.88 | 33544 |
| 1741887000 | 9.93 | -0.16 | -1.54 | 9.98 | 10.665 | 9.905 | 86801 |
| 1741800600 | 10.085 | 0.1 | 1.00 | 9.9925 | 10.74 | 9.9625 | 49734 |
| 1741714200 | 9.985 | -0.11 | -1.09 | 10.05 | 10.0775 | 9.905 | 73725 |
| 1741627800 | 10.095 | -0.06 | -0.54 | 10.31 | 10.3175 | 10.0325 | 134856 |
| 1741368600 | 10.15 | -0.43 | -4.02 | 10.37 | 10.415 | 10.15 | 81284 |
| 1741282200 | 10.575 | 0.12 | 1.15 | 10.63 | 10.635 | 10.475 | 124399 |
| 1741195800 | 10.455 | 0.11 | 1.01 | 10.525 | 10.595 | 10.4375 | 106489 |
| 1741109400 | 10.35 | -0.44 | -4.08 | 10.64 | 10.6575 | 10.2775 | 105624 |
| 1741023000 | 10.79 | 0.18 | 1.70 | 10.76 | 10.8725 | 10.7375 | 150222 |
| 1740763800 | 10.61 | -0.22 | -1.99 | 10.615 | 10.685 | 10.54 | 196841 |
| 1740677400 | 10.825 | -0.08 | -0.73 | 10.865 | 10.88 | 10.6825 | 23189 |
| 1740591000 | 10.905 | 0.27 | 2.54 | 10.815 | 10.9225 | 10.81 | 72720 |
| 1740504600 | 10.635 | -0.22 | -1.98 | 10.82 | 10.855 | 10.635 | 108618 |
| 1740418200 | 10.85 | -0.24 | -2.16 | 10.96 | 10.99 | 10.7375 | 20269 |
| 1740159000 | 11.09 | -0.08 | -0.72 | 11.24 | 11.2975 | 11.0525 | 15555 |
| 1740072600 | 11.17 | -0.16 | -1.37 | 11.315 | 11.3825 | 11.1525 | 38362 |
| 1739986200 | 11.325 | -0.05 | -0.44 | 11.43 | 11.4375 | 11.2725 | 10673 |
| 1739899800 | 11.375 | -0.02 | -0.18 | 11.42 | 11.4225 | 11.335 | 86937 |
| 1739813400 | 11.395 | 0.05 | 0.49 | 11.385 | 11.4175 | 11.37 | 11177 |
| 1739554200 | 11.34 | 0.06 | 0.53 | 11.37 | 11.3825 | 11.31 | 26749 |
| 1739467800 | 11.28 | 0.13 | 1.12 | 11.24 | 11.3675 | 11.21 | 51924 |
| 1739381400 | 11.155 | -0.07 | -0.62 | 11.23 | 11.3775 | 11.0425 | 9478 |
| 1739295000 | 11.225 | -0.08 | -0.66 | 11.255 | 11.3025 | 11.1975 | 35658 |
| 1739208600 | 11.3 | 0.07 | 0.58 | 11.235 | 11.3225 | 11.23 | 81292 |
| 1738949400 | 11.235 | -0.03 | -0.22 | 11.3 | 11.3475 | 11.2025 | 121926 |
| 1738863000 | 11.26 | 0.08 | 0.72 | 11.255 | 11.3075 | 11.1975 | 49960 |
| 1738776600 | 11.18 | 0.05 | 0.49 | 11.075 | 11.185 | 11.075 | 26103 |
| 1738690200 | 11.125 | 0.1 | 0.91 | 11.04 | 11.1425 | 10.98 | 34393 |
| 1738603800 | 11.025 | -0.18 | -1.56 | 10.865 | 11.035 | 10.815 | 87301 |
| 1738344600 | 11.2 | 0.08 | 0.76 | 11.175 | 11.21 | 11.1225 | 24148 |
| 1738258200 | 11.115 | 0.11 | 0.95 | 11.085 | 11.185 | 11.0275 | 59246 |
| 1738171800 | 11.01 | 0.02 | 0.18 | 11.185 | 11.185 | 10.98 | 361394 |
| 1738085400 | 10.99 | 0.2 | 1.85 | 10.835 | 11.03 | 10.825 | 82609 |
| 1737999000 | 10.79 | -0.15 | -1.33 | 10.725 | 10.89 | 10.6 | 50167 |
| 1737739800 | 10.935 | 0.12 | 1.11 | 10.845 | 10.945 | 10.8275 | 122948 |
| 1737653400 | 10.815 | 0.01 | 0.14 | 10.77 | 10.815 | 10.7325 | 6743 |
| 1737567000 | 10.8 | 0.13 | 1.22 | 10.785 | 10.835 | 10.7725 | 61889 |
| 1737480600 | 10.67 | 0.04 | 0.33 | 10.595 | 10.7175 | 10.595 | 109606 |
| 1737394200 | 10.635 | 0.03 | 0.24 | 10.575 | 10.6775 | 10.5475 | 13311 |
| 1737135000 | 10.61 | 0.04 | 0.33 | 10.555 | 10.655 | 10.535 | 17783 |
| 1737048600 | 10.575 | 0.14 | 1.29 | 10.515 | 10.59 | 10.47 | 50023 |
| 1736962200 | 10.44 | 0.18 | 1.80 | 10.28 | 10.5925 | 10.2525 | 164705 |
| 1736875800 | 10.255 | 0.11 | 1.08 | 10.25 | 10.37 | 10.195 | 57936 |
| 1736789400 | 10.145 | -0.1 | -0.98 | 10.18 | 10.205 | 10.1125 | 158065 |
| 1736530200 | 10.245 | -0.25 | -2.38 | 10.415 | 10.5725 | 10.2225 | 6185 |
| 1736443800 | 10.495 | 0.01 | 0.10 | 10.465 | 10.5075 | 10.44 | 14014 |
| 1736357400 | 10.485 | -0.06 | -0.52 | 10.52 | 10.52 | 10.43 | 45480 |
| 1736271000 | 10.54 | -0.09 | -0.85 | 10.61 | 10.6975 | 10.4825 | 84702 |
| 1736184600 | 10.63 | 0.13 | 1.19 | 10.54 | 10.6525 | 10.5325 | 46678 |
| 1735925400 | 10.505 | 0.04 | 0.33 | 10.42 | 10.52 | 10.42 | 15350 |
| 1735839000 | 10.47 | -0.01 | -0.12 | 10.485 | 10.5225 | 10.3925 | 15704 |
| 1735666200 | 10.4825 | 0.05 | 0.50 | 10.495 | 10.495 | 10.43 | 435 |
| 1735579800 | 10.43 | -0.12 | -1.09 | 10.505 | 10.5575 | 10.3475 | 5595 |
| 1735320600 | 10.545 | -0.01 | -0.07 | 10.795 | 10.795 | 10.4975 | 9256 |
| 1735061400 | 10.5525 | 0.03 | 0.31 | 10.56 | 10.57 | 10.5275 | 18055 |
| 1734975000 | 10.52 | -0.09 | -0.85 | 10.605 | 10.6275 | 10.4825 | 5362 |
| 1734715800 | 10.61 | 0.08 | 0.81 | 10.555 | 10.61 | 10.3225 | 28658 |
| 1734629400 | 10.525 | -0.36 | -3.31 | 10.5 | 10.625 | 10.4725 | 26576 |
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
