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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9.461 | 0 | 0.00 | 9.459 | 9.4789999 | 9.4395 | 32346 |
| 1732555800 | 9.461 | 0.07 | 0.78 | 9.457 | 9.4985 | 9.439 | 28482 |
| 1732296600 | 9.388 | 0.02 | 0.23 | 9.398 | 9.419 | 9.321 | 21431 |
| 1732210200 | 9.3665 | 0.1 | 1.07 | 9.302 | 9.391 | 9.2925 | 28080 |
| 1732123800 | 9.2675 | -0.04 | -0.48 | 9.2675 | 9.2675 | 9.2675 | 0 |
| 1732037400 | 9.312 | 0 | 0.05 | 9.297 | 9.315 | 9.201 | 473183 |
| 1731951000 | 9.3074999 | 0.02 | 0.26 | 9.282 | 9.316 | 9.239 | 87106 |
| 1731691800 | 9.2835 | -0.14 | -1.51 | 9.31 | 9.32 | 9.263 | 53322 |
| 1731605400 | 9.426 | -0.01 | -0.06 | 9.4149999 | 9.457 | 9.403 | 16 |
| 1731519000 | 9.4315 | 0 | 0.03 | 9.4 | 9.4605 | 9.3775 | 37098 |
| 1731432600 | 9.4285 | -0.07 | -0.70 | 9.4469999 | 9.4495 | 9.4225 | 1 |
| 1731346200 | 9.4949999 | 0.04 | 0.40 | 9.491 | 9.5275 | 9.4789999 | 48753 |
| 1731087000 | 9.457 | 0.01 | 0.09 | 9.474 | 9.4755 | 9.4245 | 88178 |
| 1731000600 | 9.4484999 | 0.13 | 1.34 | 9.387 | 9.4635 | 9.3699999 | 49440 |
| 1730914200 | 9.3234999 | 0.13 | 1.46 | 9.339 | 9.405 | 9.2725 | 72905 |
| 1730827800 | 9.1895 | 0.06 | 0.66 | 9.123 | 9.1954999 | 9.1095 | 580 |
| 1730741400 | 9.129 | -0.03 | -0.32 | 9.206 | 9.206 | 9.106 | 7012 |
| 1730482200 | 9.1585 | 0.05 | 0.53 | 9.174 | 9.1875 | 9.1465 | 15224 |
| 1730395800 | 9.11 | -0.17 | -1.82 | 9.176 | 9.2 | 9.0855 | 14056 |
| 1730309400 | 9.2785 | 0.01 | 0.07 | 9.298 | 9.3035 | 9.2289999 | 58017 |
| 1730223000 | 9.272 | -0.01 | -0.05 | 9.268 | 9.286 | 9.236 | 13844 |
| 1730136600 | 9.2769999 | -0 | -0.03 | 9.2899999 | 9.2925 | 9.257 | 11428 |
| 1729873800 | 9.28 | 0.06 | 0.61 | 9.28 | 9.28 | 9.28 | 987 |
| 1729787400 | 9.2235 | 0 | 0.02 | 9.264 | 9.406 | 9.2205 | 6374 |
| 1729701000 | 9.222 | -0.06 | -0.63 | 9.25 | 9.2605 | 9.2155 | 2562 |
| 1729614600 | 9.28 | 0 | 0.00 | 9.286 | 9.286 | 9.2515 | 58702 |
| 1729528200 | 9.28 | -0.07 | -0.71 | 9.339 | 9.3495 | 9.2735 | 59575 |
| 1729269000 | 9.346 | 0.01 | 0.11 | 9.3219999 | 9.352 | 9.3105 | 1027 |
| 1729182600 | 9.336 | 0.05 | 0.55 | 9.348 | 9.3735 | 9.31 | 55017 |
| 1729096200 | 9.285 | -0.03 | -0.27 | 9.272 | 9.292 | 9.2609999 | 6176 |
| 1729009800 | 9.31 | -0.03 | -0.28 | 9.341 | 9.365 | 9.288 | 1520 |
| 1728923400 | 9.3364999 | 0.04 | 0.47 | 9.296 | 9.3515 | 9.283 | 544445 |
| 1728664200 | 9.2925 | 0.05 | 0.58 | 9.233 | 9.303 | 9.232 | 7230 |
| 1728577800 | 9.239 | -0 | -0.03 | 9.216 | 9.2425 | 9.2144999 | 35182 |
| 1728491400 | 9.242 | 0.06 | 0.63 | 9.1809999 | 9.244 | 9.168 | 400 |
| 1728405000 | 9.184 | -0.01 | -0.10 | 9.112 | 9.198 | 9.11 | 41992 |
| 1728318600 | 9.193 | 0.04 | 0.39 | 9.161 | 9.203 | 9.1515 | 18072 |
| 1728059400 | 9.157 | 0.02 | 0.18 | 9.154 | 9.183 | 9.145 | 1442 |
| 1727973000 | 9.141 | -0.04 | -0.40 | 9.134 | 9.141 | 9.1225 | 2544 |
| 1727886600 | 9.178 | 0.02 | 0.23 | 9.178 | 9.178 | 9.178 | 115 |
| 1727800200 | 9.1565 | -0.07 | -0.80 | 9.201 | 9.2165 | 9.1295 | 4414 |
| 1727713800 | 9.23 | -0.05 | -0.50 | 9.254 | 9.262 | 9.2085 | 8837 |
| 1727454600 | 9.2765 | 0.03 | 0.28 | 9.2769999 | 9.2775 | 9.2705 | 2700 |
| 1727368200 | 9.2505 | 0.04 | 0.46 | 9.279 | 9.279 | 9.235 | 128003 |
| 1727281800 | 9.208 | 0.02 | 0.16 | 9.191 | 9.234 | 9.1785 | 133603 |
| 1727195400 | 9.193 | 0.01 | 0.15 | 9.201 | 9.21 | 9.155 | 7551 |
| 1727109000 | 9.179 | 0.05 | 0.60 | 9.159 | 9.191 | 9.156 | 1482 |
| 1726849800 | 9.1245 | -0.07 | -0.73 | 9.183 | 9.1865 | 9.112 | 7292 |
| 1726763400 | 9.192 | 0.16 | 1.77 | 9.164 | 9.2 | 9.138 | 3245 |
| 1726677000 | 9.032 | -0.05 | -0.51 | 9.068 | 9.0745 | 9.028 | 6636 |
| 1726590600 | 9.078 | 0.06 | 0.63 | 9.073 | 9.1045 | 9.061 | 1310 |
| 1726504200 | 9.0215 | -0.01 | -0.12 | 9.02 | 9.048 | 9.005 | 48632 |
| 1726245000 | 9.0325 | 0.11 | 1.21 | 9.036 | 9.0465 | 9.012 | 2417 |
| 1726158600 | 8.9245 | 0.19 | 2.17 | 8.944 | 8.948 | 8.9185 | 2460 |
| 1726072200 | 8.735 | -0.06 | -0.65 | 8.75 | 8.765 | 8.6895 | 400 |
| 1725985800 | 8.792 | 0.03 | 0.32 | 8.793 | 8.816 | 8.762 | 23277 |
| 1725899400 | 8.764 | 0.04 | 0.50 | 8.77 | 8.8005 | 8.7425 | 307422 |
| 1725640200 | 8.72 | -0.11 | -1.22 | 8.845 | 8.8815 | 8.708 | 12442 |
| 1725553800 | 8.8275 | -0.06 | -0.64 | 8.851 | 8.912 | 8.8255 | 178815 |
| 1725467400 | 8.884 | -0.08 | -0.88 | 8.836 | 8.922 | 8.833 | 73449 |
| 1725381000 | 8.9629999 | -0.12 | -1.36 | 8.982 | 8.9865 | 8.9435 | 490 |
| 1725294600 | 9.0864999 | 0.06 | 0.66 | 9.066 | 9.0925 | 9.038 | 52932 |
| 1725035400 | 9.0269999 | -0.04 | -0.46 | 9.065 | 9.0805 | 9.0245 | 15316 |
| 1724949000 | 9.069 | 0.06 | 0.68 | 9.022 | 9.0835 | 9.0135 | 38386 |
| 1724862600 | 9.0079999 | -0.04 | -0.40 | 9.054 | 9.058 | 9.0015 | 7915 |
| 1724776200 | 9.044 | -0.02 | -0.19 | 9.034 | 9.062 | 9.0269999 | 324367 |
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
