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 | -0.375 | -3.40909090909 | 11 | 11.2 | 10.45 | 706146 | 10.66789735 | DE |
| 4 | -0.125 | -1.16279069767 | 10.75 | 11.2 | 10.45 | 647500 | 10.71611076 | DE |
| 12 | 0.425 | 4.16666666667 | 10.2 | 11.2 | 9.5 | 1007805 | 10.29515995 | DE |
| 26 | -0.875 | -7.60869565217 | 11.5 | 11.65 | 9.28 | 1278500 | 10.41688972 | DE |
| 52 | -3.425 | -24.3772241993 | 14.05 | 14.2 | 9.28 | 1176306 | 11.34024689 | DE |
| 156 | -4.125 | -27.9661016949 | 14.75 | 15.65 | 9.28 | 1016443 | 12.35206871 | DE |
| 260 | -4.125 | -27.9661016949 | 14.75 | 15.65 | 9.28 | 1016443 | 12.35206871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 10.55 | -0.65 | -5.80 | 11.1 | 11.1 | 10.55 | 689556 |
| 1737048600 | 11.2 | 0.7 | 6.67 | 10.45 | 11.2 | 10.45 | 561127 |
| 1736962200 | 10.5 | -0.1 | -0.94 | 10.9 | 10.9 | 10.5 | 1175935 |
| 1736875800 | 10.6 | -0.18 | -1.62 | 10.75 | 10.95 | 10.6 | 789128 |
| 1736789400 | 10.775 | 0.28 | 2.62 | 11 | 11 | 10.775 | 314985 |
| 1736530200 | 10.5 | 0 | 0.00 | 10.8 | 10.8 | 10.5 | 1087791 |
| 1736443800 | 10.5 | -0.03 | -0.24 | 10.65 | 11 | 10.5 | 518967 |
| 1736357400 | 10.525 | 0.03 | 0.24 | 10.9 | 10.9 | 10.525 | 485751 |
| 1736271000 | 10.5 | -0.25 | -2.33 | 10.8 | 10.8 | 10.5 | 973464 |
| 1736184600 | 10.75 | 0.25 | 2.38 | 10.75 | 10.75 | 10.75 | 1043504 |
| 1735925400 | 10.5 | -0.5 | -4.55 | 10.5 | 10.5 | 10.5 | 186012 |
| 1735839000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 626084 |
| 1735666200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 557892 |
| 1735579800 | 11 | -0.05 | -0.45 | 10.5 | 11 | 10.5 | 827189 |
| 1735320600 | 11.05 | 0 | 0.00 | 10.8 | 11.05 | 10.8 | 353487 |
| 1735061400 | 11.05 | 0.25 | 2.31 | 10.9 | 11.05 | 10.7 | 272119 |
| 1734975000 | 10.8 | 0.3 | 2.86 | 10.75 | 10.8 | 10.65 | 544516 |
| 1734715800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 873329 |
| 1734629400 | 10.5 | 0.1 | 0.96 | 10.9 | 10.9 | 10.5 | 635352 |
| 1734543000 | 10.4 | 0 | 0.00 | 10.85 | 10.85 | 10.4 | 636243 |
| 1734456600 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 1290655 |
| 1734370200 | 10.6 | -0.03 | -0.24 | 10.15 | 11 | 10.15 | 856019 |
| 1734111000 | 10.625 | -0.28 | -2.52 | 11 | 11.2 | 10.625 | 635655 |
| 1734024600 | 10.9 | 0.23 | 2.11 | 10.85 | 11.2 | 10.85 | 1142332 |
| 1733938200 | 10.675 | -0.03 | -0.23 | 10.9 | 10.9 | 10.675 | 1400972 |
| 1733851800 | 10.7 | 0.1 | 0.94 | 10.95 | 10.95 | 10.7 | 6050664 |
| 1733765400 | 10.6 | 0.05 | 0.47 | 10.7 | 10.7 | 10.4 | 1239077 |
| 1733506200 | 10.55 | -0.25 | -2.31 | 10.8 | 10.8 | 10.55 | 1121371 |
| 1733419800 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 1672005 |
| 1733333400 | 10.6 | 0.81 | 8.27 | 9.98 | 10.65 | 9.98 | 5486066 |
| 1733247000 | 9.7899999 | 0.04 | 0.41 | 9.94 | 9.94 | 9.7899999 | 930400 |
| 1733160600 | 9.75 | 0.17 | 1.77 | 9.82 | 9.82 | 9.75 | 597782 |
| 1732901400 | 9.58 | 0.02 | 0.21 | 9.88 | 9.9 | 9.58 | 2208748 |
| 1732815000 | 9.56 | -0.34 | -3.43 | 9.9 | 9.9 | 9.5399999 | 572746 |
| 1732728600 | 9.9 | -0.03 | -0.25 | 9.5 | 9.9 | 9.5 | 1509586 |
| 1732642200 | 9.925 | 0.43 | 4.47 | 9.5 | 9.925 | 9.5 | 475928 |
| 1732555800 | 9.5 | -0.43 | -4.28 | 10.35 | 10.35 | 9.5 | 627904 |
| 1732296600 | 9.925 | 0.43 | 4.47 | 9.5 | 9.925 | 9.5 | 226913 |
| 1732210200 | 9.5 | -0.38 | -3.80 | 10 | 10 | 9.5 | 411462 |
| 1732123800 | 9.875 | 0.2 | 2.01 | 10 | 10 | 9.875 | 266955 |
| 1732037400 | 9.68 | -0.1 | -1.02 | 10.1 | 10.1 | 9.68 | 994213 |
| 1731951000 | 9.78 | 0.28 | 2.95 | 10.1 | 10.1 | 9.78 | 635505 |
| 1731691800 | 9.5 | -0.4 | -4.04 | 10.2 | 10.2 | 9.5 | 797758 |
| 1731605400 | 9.9 | -0.23 | -2.22 | 9.7 | 9.9 | 9.7 | 918852 |
| 1731519000 | 10.125 | 0.39 | 3.95 | 10.125 | 10.125 | 10.125 | 235321 |
| 1731432600 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 2703831 |
| 1731346200 | 9.74 | -0.06 | -0.61 | 9.8 | 9.98 | 9.6 | 1674388 |
| 1731087000 | 9.8 | -0.1 | -1.01 | 9.8 | 9.8 | 9.8 | 649075 |
| 1731000600 | 9.9 | -0.03 | -0.25 | 9.94 | 10.1 | 9.9 | 657025 |
| 1730914200 | 9.925 | 0.09 | 0.86 | 10.15 | 10.2 | 9.72 | 761785 |
| 1730827800 | 9.84 | 0.14 | 1.44 | 10.2 | 10.2 | 9.8 | 488925 |
| 1730741400 | 9.7 | -0.3 | -3.00 | 10.3 | 10.3 | 9.7 | 815904 |
| 1730482200 | 10 | 0.14 | 1.42 | 9.92 | 10 | 9.7 | 970034 |
| 1730395800 | 9.86 | 0.16 | 1.65 | 9.98 | 9.98 | 9.86 | 721467 |
| 1730309400 | 9.7 | -0.2 | -2.02 | 10.05 | 10.1 | 9.7 | 627659 |
| 1730223000 | 9.9 | 0.2 | 2.06 | 10.1 | 10.1 | 9.72 | 1086274 |
| 1730136600 | 9.7 | -0.15 | -1.52 | 10.2 | 10.2 | 9.7 | 831202 |
| 1729873800 | 9.85 | 0.15 | 1.55 | 9.72 | 10 | 9.72 | 767460 |
| 1729787400 | 9.7 | -0.34 | -3.34 | 10.2 | 10.2 | 9.7 | 441224 |
| 1729701000 | 10.035 | 0.04 | 0.35 | 10 | 10.035 | 10 | 618352 |
| 1729614600 | 10 | 0.2 | 2.04 | 10 | 10 | 9.9 | 5986988 |
| 1729528200 | 9.8 | -0.2 | -2.00 | 9.8 | 9.8 | 9.8 | 898432 |
| 1729269000 | 10 | 0.08 | 0.81 | 10 | 10 | 10 | 676824 |
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
