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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 10.777 | 0.06 | 0.58 | 10.777 | 10.777 | 10.777 | 0 |
| 1731087000 | 10.715 | 0.06 | 0.53 | 10.694 | 10.737 | 10.665 | 732919 |
| 1731000600 | 10.659 | 0.11 | 1.05 | 10.672 | 10.672 | 10.649 | 2262852 |
| 1730914200 | 10.548 | 0.25 | 2.42 | 10.522 | 10.578 | 10.47 | 502794 |
| 1730827800 | 10.299 | 0.06 | 0.63 | 10.299 | 10.299 | 10.299 | 0 |
| 1730741400 | 10.235 | -0.03 | -0.26 | 10.244 | 10.257 | 10.193 | 10934 |
| 1730482200 | 10.262 | 0.03 | 0.33 | 10.21 | 10.389 | 10.102 | 29246 |
| 1730395800 | 10.228 | -0.2 | -1.87 | 10.308 | 10.326 | 10.202 | 6508 |
| 1730309400 | 10.423 | 0.03 | 0.25 | 10.423 | 10.423 | 10.423 | 0 |
| 1730223000 | 10.397 | -0 | -0.01 | 10.397 | 10.397 | 10.397 | 0 |
| 1730136600 | 10.398 | -0.01 | -0.10 | 10.398 | 10.398 | 10.398 | 314450 |
| 1729873800 | 10.408 | 0.06 | 0.57 | 10.414 | 10.445 | 10.258 | 94868 |
| 1729787400 | 10.349 | -0.01 | -0.07 | 10.4 | 10.4 | 10.34 | 294662 |
| 1729701000 | 10.356 | -0.06 | -0.54 | 10.356 | 10.356 | 10.356 | 490356 |
| 1729614600 | 10.412 | 0.01 | 0.11 | 10.412 | 10.424 | 10.39 | 1175 |
| 1729528200 | 10.401 | -0.05 | -0.51 | 10.456 | 10.456 | 10.401 | 1730 |
| 1729269000 | 10.454 | 0.01 | 0.06 | 10.444 | 10.585 | 10.422 | 55428 |
| 1729182600 | 10.448 | 0.05 | 0.49 | 10.448 | 10.448 | 10.448 | 32234 |
| 1729096200 | 10.397 | -0.02 | -0.22 | 10.358 | 10.406 | 10.358 | 160 |
| 1729009800 | 10.42 | -0.01 | -0.05 | 10.42 | 10.42 | 10.42 | 2 |
| 1728923400 | 10.425 | 0.07 | 0.64 | 10.38 | 10.438 | 10.372 | 29551 |
| 1728664200 | 10.359 | 0.07 | 0.70 | 10.359 | 10.359 | 10.359 | 0 |
| 1728577800 | 10.287 | 0.02 | 0.18 | 10.287 | 10.287 | 10.287 | 0 |
| 1728491400 | 10.269 | 0.06 | 0.55 | 10.244 | 10.271 | 10.228 | 930 |
| 1728405000 | 10.213 | 0 | 0.04 | 10.178 | 10.222 | 10.119 | 1215 |
| 1728318600 | 10.209 | 0.05 | 0.53 | 10.209 | 10.209 | 10.209 | 0 |
| 1728059400 | 10.155 | 0.02 | 0.19 | 10.155 | 10.155 | 10.155 | 66858 |
| 1727973000 | 10.136 | -0.03 | -0.30 | 10.128 | 10.271 | 10.01 | 129 |
| 1727886600 | 10.166 | 0.03 | 0.26 | 10.11 | 10.175 | 10.094 | 9572 |
| 1727800200 | 10.14 | -0.07 | -0.64 | 10.14 | 10.14 | 10.14 | 10634 |
| 1727713800 | 10.205 | -0.04 | -0.42 | 10.206 | 10.213 | 10.162 | 8634 |
| 1727454600 | 10.248 | 0.05 | 0.45 | 10.248 | 10.248 | 10.248 | 4 |
| 1727368200 | 10.202 | 0.01 | 0.11 | 10.202 | 10.202 | 10.202 | 34530 |
| 1727281800 | 10.191 | 0.02 | 0.17 | 10.202 | 10.214 | 10.174 | 18128 |
| 1727195400 | 10.174 | 0 | 0.00 | 10.156 | 10.174 | 10.131 | 362137 |
| 1727109000 | 10.174 | 0.06 | 0.59 | 10.174 | 10.174 | 10.174 | 2 |
| 1726849800 | 10.114 | -0.08 | -0.75 | 10.138 | 10.138 | 10.094 | 133074 |
| 1726763400 | 10.19 | 0.16 | 1.62 | 10.19 | 10.19 | 10.19 | 0 |
| 1726677000 | 10.028 | -0.05 | -0.47 | 10.028 | 10.028 | 10.028 | 0 |
| 1726590600 | 10.075 | 0.07 | 0.72 | 10.075 | 10.075 | 10.075 | 0 |
| 1726504200 | 10.0025 | -0.01 | -0.12 | 10.0025 | 10.0025 | 10.0025 | 9 |
| 1726245000 | 10.0145 | 0.12 | 1.25 | 10.0145 | 10.0145 | 10.0145 | 0 |
| 1726158600 | 9.8905 | 0.23 | 2.42 | 9.8905 | 9.8905 | 9.8905 | 0 |
| 1726072200 | 9.657 | -0.08 | -0.86 | 9.657 | 9.657 | 9.657 | 0 |
| 1725985800 | 9.741 | 0.05 | 0.56 | 9.768 | 9.768 | 9.704 | 974 |
| 1725899400 | 9.6865 | 0.04 | 0.42 | 9.693 | 9.7274999 | 9.663 | 225159 |
| 1725640200 | 9.646 | -0.12 | -1.26 | 9.723 | 9.9015 | 9.593 | 1231 |
| 1725553800 | 9.769 | -0.06 | -0.60 | 9.805 | 9.9484999 | 9.7575 | 431654 |
| 1725467400 | 9.8275 | -0.1 | -0.99 | 9.798 | 9.924 | 9.783 | 49713 |
| 1725381000 | 9.9255 | -0.14 | -1.40 | 10.08 | 10.08 | 9.84 | 26696 |
| 1725294600 | 10.066 | 0.08 | 0.82 | 10.058 | 10.075 | 10.012 | 6022 |
| 1725035400 | 9.9845 | -0.05 | -0.53 | 9.9845 | 9.9845 | 9.9845 | 108571 |
| 1724949000 | 10.038 | 0.07 | 0.69 | 10.014 | 10.051 | 9.989 | 13009 |
| 1724862600 | 9.9695 | -0.05 | -0.46 | 9.9695 | 9.9695 | 9.9695 | 28715 |
| 1724776200 | 10.016 | -0.02 | -0.15 | 10.026 | 10.032 | 9.967 | 21537 |
| 1724430600 | 10.031 | 0.04 | 0.45 | 10.031 | 10.031 | 10.031 | 0 |
| 1724344200 | 9.986 | -0.01 | -0.11 | 10.022 | 10.1205 | 9.9 | 19760 |
| 1724257800 | 9.997 | 0.03 | 0.31 | 9.997 | 9.997 | 9.997 | 506035 |
| 1724171400 | 9.966 | 0.01 | 0.10 | 9.966 | 9.966 | 9.966 | 25707 |
| 1724085000 | 9.956 | 0.08 | 0.76 | 9.956 | 9.956 | 9.956 | 0 |
| 1723825800 | 9.8805 | 0.02 | 0.24 | 9.8805 | 9.8805 | 9.8805 | 346083 |
| 1723739400 | 9.857 | 0.14 | 1.44 | 9.754 | 9.868 | 9.717 | 63753 |
| 1723653000 | 9.7175 | 0.08 | 0.86 | 9.702 | 9.7185 | 9.666 | 11223 |
| 1723566600 | 9.635 | 0.11 | 1.14 | 9.635 | 9.635 | 9.635 | 0 |
| 1723480200 | 9.5265 | 0.04 | 0.42 | 9.5265 | 9.5265 | 9.5265 | 2 |
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
