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 | 0.1 | 0.985221674877 | 10.15 | 10.3 | 10.15 | 40491 | 10.2 | DE |
| 4 | -0.5 | -4.6511627907 | 10.75 | 10.85 | 10.15 | 48294 | 10.31306314 | DE |
| 12 | -0.1 | -0.966183574879 | 10.35 | 11 | 10.1 | 45270 | 10.50811637 | DE |
| 26 | -0.95 | -8.48214285714 | 11.2 | 11.45 | 9.94 | 45010 | 10.52509013 | DE |
| 52 | -0.15 | -1.44230769231 | 10.4 | 11.6 | 9.94 | 48619 | 10.74346472 | DE |
| 156 | -2.9 | -22.0532319392 | 13.15 | 13.6 | 7.8 | 72090 | 10.09999444 | DE |
| 260 | -0.8 | -7.23981900452 | 11.05 | 14.85 | 6.64 | 68822 | 10.34567058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 10.25 | 0.05 | 0.49 | 10.2 | 10.25 | 10.2 | 18361 |
| 1737999000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 21178 |
| 1737739800 | 10.2 | 0 | 0.00 | 10.25 | 10.3 | 10.15 | 98939 |
| 1737653400 | 10.2 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 5169 |
| 1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 27400 |
| 1737480600 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 49767 |
| 1737394200 | 10.15 | -0.1 | -0.98 | 10.2 | 10.25 | 10.15 | 51370 |
| 1737135000 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.2 | 22291 |
| 1737048600 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 17346 |
| 1736962200 | 10.25 | -0.1 | -0.97 | 10.4 | 10.4 | 10.25 | 96897 |
| 1736875800 | 10.35 | 0.15 | 1.47 | 10.25 | 10.35 | 10.2 | 58486 |
| 1736789400 | 10.2 | -0.1 | -0.97 | 10.35 | 10.35 | 10.2 | 25109 |
| 1736530200 | 10.3 | -0.03 | -0.24 | 10.35 | 10.4 | 10.3 | 277556 |
| 1736443800 | 10.325 | -0.08 | -0.72 | 10.5 | 10.5 | 10.3 | 10538 |
| 1736357400 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 25707 |
| 1736271000 | 10.5 | -0.15 | -1.41 | 10.65 | 10.65 | 10.4 | 44450 |
| 1736184600 | 10.65 | -0.2 | -1.84 | 10.85 | 10.85 | 10.65 | 60511 |
| 1735925400 | 10.85 | 0 | 0.00 | 10.7 | 10.85 | 10.7 | 5309 |
| 1735839000 | 10.85 | 0.15 | 1.40 | 10.85 | 10.85 | 10.85 | 18027 |
| 1735666200 | 10.7 | 0 | 0.00 | 10.75 | 10.75 | 10.7 | 1532 |
| 1735579800 | 10.7 | -0.05 | -0.47 | 10.7 | 10.8 | 10.65 | 28008 |
| 1735320600 | 10.75 | 0.25 | 2.38 | 10.5 | 10.8 | 10.45 | 38303 |
| 1735061400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1923 |
| 1734975000 | 10.5 | 0.2 | 1.94 | 10.4 | 10.5 | 10.4 | 10232 |
| 1734715800 | 10.3 | 0.05 | 0.49 | 10.3 | 10.5 | 10.25 | 94262 |
| 1734629400 | 10.25 | 0.05 | 0.49 | 10.1 | 10.25 | 10.1 | 52686 |
| 1734543000 | 10.2 | -0.2 | -1.92 | 10.25 | 10.3 | 10.2 | 161380 |
| 1734456600 | 10.4 | -0.15 | -1.42 | 10.5 | 10.5 | 10.35 | 9266 |
| 1734370200 | 10.55 | -0.1 | -0.94 | 10.7 | 10.7 | 10.45 | 65660 |
| 1734111000 | 10.65 | -0.05 | -0.47 | 10.7 | 10.7 | 10.5 | 275825 |
| 1734024600 | 10.7 | 0 | 0.00 | 10.6 | 10.7 | 10.5 | 17731 |
| 1733938200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.55 | 16615 |
| 1733851800 | 10.7 | -0.15 | -1.38 | 10.9 | 10.9 | 10.5 | 77226 |
| 1733765400 | 10.85 | -0.05 | -0.46 | 10.7 | 10.9 | 10.65 | 286050 |
| 1733506200 | 10.9 | -0.05 | -0.46 | 10.95 | 11 | 10.8 | 16145 |
| 1733419800 | 10.95 | 0.05 | 0.46 | 10.75 | 10.95 | 10.65 | 20594 |
| 1733333400 | 10.9 | 0 | 0.00 | 10.85 | 10.9 | 10.8 | 15997 |
| 1733247000 | 10.9 | -0.05 | -0.46 | 10.85 | 10.9 | 10.8 | 8016 |
| 1733160600 | 10.95 | 0.2 | 1.86 | 10.65 | 10.95 | 10.65 | 30288 |
| 1732901400 | 10.75 | 0.25 | 2.38 | 10.6 | 10.75 | 10.6 | 10927 |
| 1732815000 | 10.5 | -0.1 | -0.94 | 10.55 | 10.65 | 10.3 | 50889 |
| 1732728600 | 10.6 | 0.05 | 0.47 | 10.4 | 10.6 | 10.4 | 39684 |
| 1732642200 | 10.55 | 0.1 | 0.96 | 10.35 | 10.6 | 10.3 | 41514 |
| 1732555800 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.35 | 16543 |
| 1732296600 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.4 | 12229 |
| 1732210200 | 10.5 | -0.1 | -0.94 | 10.55 | 10.55 | 10.45 | 11924 |
| 1732123800 | 10.6 | -0.3 | -2.75 | 10.85 | 10.85 | 10.45 | 22565 |
| 1732037400 | 10.9 | 0.2 | 1.87 | 10.7 | 10.9 | 10.7 | 61140 |
| 1731951000 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.6 | 13760 |
| 1731691800 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.65 | 9504 |
| 1731605400 | 10.7 | 0.15 | 1.42 | 10.65 | 10.7 | 10.65 | 38625 |
| 1731519000 | 10.55 | -0.05 | -0.47 | 10.6 | 10.7 | 10.55 | 26455 |
| 1731432600 | 10.6 | -0.05 | -0.47 | 10.65 | 10.65 | 10.35 | 17930 |
| 1731346200 | 10.65 | 0.1 | 0.95 | 10.55 | 10.65 | 10.55 | 16166 |
| 1731087000 | 10.55 | 0.1 | 0.96 | 10.45 | 10.6 | 10.45 | 22197 |
| 1731000600 | 10.45 | -0.25 | -2.34 | 10.4 | 10.45 | 10.25 | 20271 |
| 1730914200 | 10.7 | 0.3 | 2.88 | 10.5 | 10.7 | 10.45 | 15939 |
| 1730827800 | 10.4 | 0.15 | 1.46 | 10.35 | 10.45 | 10.35 | 21370 |
| 1730741400 | 10.25 | -0.05 | -0.49 | 10.35 | 10.45 | 10.25 | 19999 |
| 1730482200 | 10.3 | 0.15 | 1.48 | 10.25 | 10.35 | 10.25 | 48130 |
| 1730395800 | 10.15 | -0.25 | -2.40 | 10.4 | 10.45 | 10.15 | 37067 |
| 1730309400 | 10.4 | 0.1 | 0.97 | 10.3 | 10.45 | 10.3 | 18802 |
| 1730223000 | 10.3 | 0 | 0.00 | 10.35 | 10.35 | 10.3 | 33031 |
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
