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 | -1 | -12.4223602484 | 8.05 | 9.35 | 7 | 129220 | 7.64570678 | DE |
| 4 | -3.95 | -35.9090909091 | 11 | 11 | 7 | 113583 | 8.03646646 | DE |
| 12 | -7.35 | -51.0416666667 | 14.4 | 21 | 7 | 184862 | 12.1746731 | DE |
| 26 | -5.55 | -44.0476190476 | 12.6 | 21 | 6.4 | 214382 | 11.79424706 | DE |
| 52 | -115.45 | -94.2448979592 | 122.5 | 125 | 5.95 | 218606 | 11.69449166 | DE |
| 156 | -218.95 | -96.8805309735 | 226 | 317 | 5.95 | 74387 | 13.25144301 | DE |
| 260 | -271.95 | -97.4731182796 | 279 | 317 | 5.95 | 65852 | 48.11381169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 7.525 | 0 | 0.00 | 7.3 | 7.7 | 7.3 | 12699 |
| 1732296600 | 7.525 | -1.23 | -14.00 | 8.05 | 8.2 | 7.3 | 337954 |
| 1732210200 | 8.75 | 0.05 | 0.57 | 9.35 | 9.35 | 8.75 | 1405 |
| 1732123800 | 8.7 | 0.45 | 5.45 | 9 | 9.35 | 7.85 | 66703 |
| 1732037400 | 8.25 | -0.45 | -5.17 | 8.05 | 8.95 | 7.5 | 18606 |
| 1731951000 | 8.7 | 0.05 | 0.58 | 8.05 | 8.7 | 8.05 | 2986 |
| 1731691800 | 8.65 | 0.33 | 3.90 | 7.95 | 9.25 | 7.95 | 75287 |
| 1731605400 | 8.325 | 0.07 | 0.91 | 8.95 | 8.95 | 7.05 | 58020 |
| 1731519000 | 8.25 | 1.05 | 14.58 | 7.05 | 8.95 | 7.05 | 31592 |
| 1731432600 | 7.2 | -0.1 | -1.37 | 7.05 | 7.7 | 7.05 | 51424 |
| 1731346200 | 7.3 | -0.35 | -4.58 | 7.85 | 7.85 | 7.05 | 86482 |
| 1731087000 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 36468 |
| 1731000600 | 7.45 | -1.2 | -13.87 | 8 | 8.55 | 7 | 452521 |
| 1730914200 | 8.65 | 0.15 | 1.76 | 8.55 | 8.95 | 7.55 | 97982 |
| 1730827800 | 8.5 | -0.9 | -9.57 | 8.55 | 9.95 | 8.5 | 89910 |
| 1730741400 | 9.4 | 0.23 | 2.45 | 10 | 10 | 8.85 | 91320 |
| 1730482200 | 9.175 | 0.6 | 7.00 | 8.6 | 9.175 | 8.35 | 75038 |
| 1730395800 | 8.575 | -0.13 | -1.44 | 8.05 | 8.575 | 7.95 | 119735 |
| 1730309400 | 8.7 | -1.25 | -12.56 | 9.05 | 9.05 | 7.9 | 329245 |
| 1730223000 | 9.95 | 0.52 | 5.57 | 11 | 11 | 9 | 11917 |
| 1730136600 | 9.425 | 0.08 | 0.80 | 10.9 | 10.9 | 9 | 9594 |
| 1729873800 | 9.35 | -0.23 | -2.35 | 9 | 9.7 | 9 | 33505 |
| 1729787400 | 9.575 | -0.68 | -6.59 | 10.9 | 10.9 | 9.4 | 53609 |
| 1729701000 | 10.25 | 0.35 | 3.54 | 9.9 | 10.25 | 9.6 | 50366 |
| 1729614600 | 9.9 | -0.85 | -7.91 | 9.5 | 10.2 | 8 | 233361 |
| 1729528200 | 10.75 | -0.1 | -0.92 | 10 | 10.75 | 9.8 | 26858 |
| 1729269000 | 10.85 | 0.6 | 5.85 | 10.1 | 10.85 | 10.1 | 4903 |
| 1729182600 | 10.25 | -0.75 | -6.82 | 11.3 | 11.3 | 10.1 | 128491 |
| 1729096200 | 11 | 0.7 | 6.80 | 10.5 | 11 | 10.5 | 33525 |
| 1729009800 | 10.3 | -0.95 | -8.44 | 10.6 | 10.6 | 10 | 3165 |
| 1728923400 | 11.25 | 0.1 | 0.90 | 10.1 | 11.25 | 10.1 | 18977 |
| 1728664200 | 11.15 | 0.6 | 5.69 | 10.1 | 12 | 9.05 | 39395 |
| 1728577800 | 10.55 | 0 | 0.00 | 10.1 | 10.7 | 10.1 | 99768 |
| 1728491400 | 10.55 | -0.45 | -4.09 | 10 | 10.55 | 10 | 48212 |
| 1728405000 | 11 | 1.13 | 11.39 | 10 | 11.6 | 9.5 | 557541 |
| 1728318600 | 9.875 | 0.48 | 5.05 | 9.7 | 9.875 | 9.7 | 15074 |
| 1728059400 | 9.4 | -0.5 | -5.05 | 9.65 | 9.7 | 9.4 | 18568 |
| 1727973000 | 9.9 | 0.3 | 3.13 | 10.4 | 10.5 | 8.6 | 62823 |
| 1727886600 | 9.6 | 1 | 11.63 | 9.95 | 9.95 | 8.55 | 102052 |
| 1727800200 | 8.6 | -1.4 | -14.00 | 10 | 10 | 8.5 | 248598 |
| 1727713800 | 10 | -0.55 | -5.21 | 10.8 | 11.9 | 9 | 206199 |
| 1727454600 | 10.55 | -0.65 | -5.80 | 10.1 | 11.1 | 10.1 | 97957 |
| 1727368200 | 11.2 | -0.7 | -5.88 | 11 | 13.4 | 10 | 536559 |
| 1727281800 | 11.9 | -0.6 | -4.80 | 11.9 | 12.9 | 11 | 133660 |
| 1727195400 | 12.5 | 0.3 | 2.46 | 12.9 | 13 | 11.1 | 264815 |
| 1727109000 | 12.2 | -2.2 | -15.28 | 13.9 | 14 | 10.5 | 578347 |
| 1726849800 | 14.4 | -1 | -6.49 | 13.1 | 14.6 | 13.1 | 200473 |
| 1726763400 | 15.4 | 2.45 | 18.92 | 11.1 | 15.9 | 11.1 | 40803 |
| 1726677000 | 12.95 | -1.75 | -11.90 | 13 | 15.5 | 11 | 373238 |
| 1726590600 | 14.7 | 0.05 | 0.34 | 15.9 | 15.9 | 13.2 | 67713 |
| 1726504200 | 14.65 | 0.05 | 0.34 | 14.2 | 15.9 | 12.1 | 44302 |
| 1726245000 | 14.6 | 1 | 7.35 | 13.9 | 14.6 | 13.5 | 109696 |
| 1726158600 | 13.6 | 0 | 0.00 | 13 | 14.2 | 12 | 64537 |
| 1726072200 | 13.6 | -1.05 | -7.17 | 14.5 | 14.6 | 11.1 | 431873 |
| 1725985800 | 14.65 | 0.3 | 2.09 | 13.5 | 16.399999 | 12.7 | 237998 |
| 1725899400 | 14.35 | -0.2 | -1.37 | 13.5 | 16.5 | 13.5 | 154006 |
| 1725640200 | 14.55 | -0.6 | -3.96 | 13.7 | 16.399999 | 13.5 | 165141 |
| 1725553800 | 15.15 | 0.95 | 6.69 | 16.5 | 16.9 | 13.5 | 441542 |
| 1725467400 | 14.2 | -3.8 | -21.11 | 18.8 | 21 | 13.5 | 1287350 |
| 1725381000 | 18 | 4.5 | 33.33 | 14.4 | 19.1 | 11.1 | 1315042 |
| 1725294600 | 13.5 | 2.98 | 28.27 | 9.45 | 14.4 | 8.75 | 528821 |
| 1725035400 | 10.525 | -1.78 | -14.43 | 11 | 13.7 | 8.3 | 744200 |
| 1724949000 | 12.3 | -1.15 | -8.55 | 12.7 | 13.9 | 10.1 | 623815 |
| 1724862600 | 13.45 | -1.45 | -9.73 | 14.6 | 18 | 13 | 1304796 |
| 1724776200 | 14.9 | 7.4 | 98.67 | 7.65 | 21 | 7.65 | 2851705 |
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
