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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 11.85 | -0.2 | -1.62 | 11.96 | 12.0075 | 11.84 | 286910 |
| 1740418200 | 12.045 | -0.14 | -1.11 | 12.065 | 12.1025 | 11.9625 | 208551 |
| 1740159000 | 12.18 | 0.03 | 0.25 | 12.19 | 12.2375 | 12.165 | 37536 |
| 1740072600 | 12.15 | -0.08 | -0.65 | 12.215 | 12.2625 | 12.1275 | 217237 |
| 1739986200 | 12.23 | 0.05 | 0.45 | 12.19 | 12.23 | 12.145 | 184679 |
| 1739899800 | 12.175 | 0.04 | 0.33 | 12.165 | 12.2125 | 12.145 | 219891 |
| 1739813400 | 12.135 | 0.06 | 0.54 | 12.115 | 12.1425 | 12.115 | 90477 |
| 1739554200 | 12.07 | -0.04 | -0.29 | 12.195 | 12.195 | 12.065 | 75810 |
| 1739467800 | 12.105 | 0.09 | 0.71 | 12.04 | 12.13 | 12.005 | 98852 |
| 1739381400 | 12.02 | -0.11 | -0.91 | 12.1 | 12.125 | 11.9975 | 86761 |
| 1739295000 | 12.13 | -0.05 | -0.41 | 12.16 | 12.165 | 12.12 | 146368 |
| 1739208600 | 12.18 | 0.06 | 0.50 | 12.135 | 12.205 | 12.13 | 197463 |
| 1738949400 | 12.12 | -0.02 | -0.16 | 12.14 | 12.175 | 12.105 | 1709142 |
| 1738863000 | 12.14 | 0.1 | 0.79 | 12.145 | 12.18 | 12.1175 | 30674 |
| 1738776600 | 12.045 | 0.02 | 0.12 | 11.965 | 12.045 | 11.96 | 768070 |
| 1738690200 | 12.03 | -0.04 | -0.33 | 12.05 | 12.065 | 11.9675 | 96112 |
| 1738603800 | 12.07 | -0.13 | -1.03 | 12.035 | 12.07 | 11.96 | 205078 |
| 1738344600 | 12.195 | 0.14 | 1.12 | 12.165 | 12.23 | 12.135 | 57636 |
| 1738258200 | 12.06 | -0.04 | -0.29 | 12.1 | 12.1375 | 12.03 | 368168 |
| 1738171800 | 12.095 | 0.05 | 0.42 | 12.18 | 12.1875 | 12.085 | 592058 |
| 1738085400 | 12.045 | 0.11 | 0.88 | 12.06 | 12.1225 | 11.9925 | 162354 |
| 1737999000 | 11.94 | -0.27 | -2.21 | 12.04 | 12.0475 | 11.86 | 191994 |
| 1737739800 | 12.21 | -0.05 | -0.41 | 12.255 | 12.2725 | 12.1875 | 166995 |
| 1737653400 | 12.26 | -0.04 | -0.28 | 12.265 | 12.28 | 12.225 | 87732 |
| 1737567000 | 12.295 | 0.11 | 0.86 | 12.245 | 12.295 | 12.23 | 110739 |
| 1737480600 | 12.19 | 0.02 | 0.16 | 12.19 | 12.2475 | 12.1625 | 239885 |
| 1737394200 | 12.17 | -0.08 | -0.61 | 12.235 | 12.2375 | 12.16 | 242077 |
| 1737135000 | 12.245 | 0.14 | 1.11 | 12.155 | 12.265 | 12.145 | 219305 |
| 1737048600 | 12.11 | 0.05 | 0.41 | 12.17 | 12.18 | 12.085 | 332680 |
| 1736962200 | 12.06 | 0.19 | 1.56 | 11.895 | 12.085 | 11.885 | 301131 |
| 1736875800 | 11.875 | 0.01 | 0.04 | 12.045 | 12.045 | 11.855 | 227672 |
| 1736789400 | 11.87 | -0.01 | -0.04 | 11.86 | 11.9075 | 11.785 | 283300 |
| 1736530200 | 11.875 | -0.12 | -1.00 | 12.065 | 12.065 | 11.8575 | 519554 |
| 1736443800 | 11.995 | -0.01 | -0.08 | 11.985 | 12.01 | 11.9675 | 146692 |
| 1736357400 | 12.005 | -0.01 | -0.08 | 12 | 12.045 | 11.95 | 49836 |
| 1736271000 | 12.015 | -0.12 | -0.99 | 12.04 | 12.15 | 11.9775 | 75389 |
| 1736184600 | 12.135 | 0.09 | 0.75 | 12.095 | 12.145 | 12.0575 | 132313 |
| 1735925400 | 12.045 | 0 | 0.00 | 11.99 | 12.045 | 11.945 | 370316 |
| 1735839000 | 12.045 | 0.11 | 0.94 | 11.965 | 12.2625 | 11.945 | 216381 |
| 1735666200 | 11.9325 | 0.02 | 0.19 | 11.865 | 11.9525 | 11.8625 | 54103 |
| 1735579800 | 11.91 | -0.08 | -0.63 | 11.95 | 11.9975 | 11.8275 | 151186 |
| 1735320600 | 11.985 | -0.04 | -0.31 | 12.135 | 12.135 | 11.945 | 117958 |
| 1735061400 | 12.0225 | 0.09 | 0.78 | 12.07 | 12.07 | 11.975 | 24049 |
| 1734975000 | 11.93 | -0.03 | -0.25 | 11.96 | 11.9925 | 11.89 | 325018 |
| 1734715800 | 11.96 | -0.04 | -0.29 | 11.885 | 12.025 | 11.7125 | 204699 |
| 1734629400 | 11.995 | -0.26 | -2.08 | 12 | 12.045 | 11.9325 | 301163 |
| 1734543000 | 12.25 | 0.06 | 0.53 | 12.2 | 12.255 | 12.18 | 317005 |
| 1734456600 | 12.185 | -0.03 | -0.25 | 12.185 | 12.235 | 12.15 | 49274 |
| 1734370200 | 12.215 | -0.01 | -0.04 | 12.215 | 12.2575 | 12.19 | 201517 |
| 1734111000 | 12.22 | -0.08 | -0.61 | 12.3 | 12.305 | 12.1875 | 100682 |
| 1734024600 | 12.295 | -0.04 | -0.28 | 12.3 | 12.34 | 12.2725 | 3697027 |
| 1733938200 | 12.33 | 0.05 | 0.41 | 12.255 | 12.335 | 12.2375 | 156050 |
| 1733851800 | 12.28 | 0.04 | 0.29 | 12.24 | 12.3 | 12.24 | 27434 |
| 1733765400 | 12.245 | -0.05 | -0.37 | 12.335 | 12.335 | 12.2175 | 176627 |
| 1733506200 | 12.29 | 0 | 0.00 | 12.27 | 12.3275 | 12.2525 | 150110 |
| 1733419800 | 12.29 | -0.02 | -0.12 | 12.24 | 12.3425 | 12.24 | 192049 |
| 1733333400 | 12.305 | 0.03 | 0.20 | 12.315 | 12.3675 | 12.2725 | 114389 |
| 1733247000 | 12.28 | -0.02 | -0.16 | 12.32 | 12.325 | 12.2625 | 87291 |
| 1733160600 | 12.3 | 0.09 | 0.74 | 12.25 | 12.325 | 12.2325 | 90387 |
| 1732901400 | 12.21 | 0.06 | 0.49 | 12.125 | 12.21 | 12.12 | 22120 |
| 1732815000 | 12.15 | 0.07 | 0.58 | 12.16 | 12.17 | 12.125 | 39095 |
| 1732728600 | 12.08 | -0.11 | -0.90 | 12.195 | 12.1975 | 12.0625 | 54462 |
| 1732642200 | 12.19 | -0.04 | -0.33 | 12.16 | 12.2075 | 12.14 | 135638 |
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
