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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 11.556 | 0.01 | 0.13 | 11.528 | 11.579 | 11.524 | 454 |
| 1734456600 | 11.541 | -0.04 | -0.38 | 11.562 | 11.575 | 11.516 | 227 |
| 1734370200 | 11.585 | 0.06 | 0.50 | 11.578 | 11.608 | 11.534 | 29115 |
| 1734111000 | 11.527 | -0.06 | -0.55 | 11.53 | 11.53 | 11.524 | 140 |
| 1734024600 | 11.591 | -0.01 | -0.09 | 11.594 | 11.679 | 11.517 | 56 |
| 1733938200 | 11.601 | 0.05 | 0.47 | 11.601 | 11.601 | 11.601 | 1 |
| 1733851800 | 11.547 | -0.02 | -0.18 | 11.53 | 11.566 | 11.53 | 56 |
| 1733765400 | 11.568 | -0.04 | -0.36 | 11.568 | 11.568 | 11.568 | 250 |
| 1733506200 | 11.61 | 0 | 0.04 | 11.61 | 11.61 | 11.61 | 0 |
| 1733419800 | 11.605 | 0.02 | 0.18 | 11.604 | 11.697 | 11.504 | 173 |
| 1733333400 | 11.584 | 0.06 | 0.54 | 11.574 | 11.658 | 11.469 | 2400 |
| 1733247000 | 11.522 | 0.01 | 0.05 | 11.534 | 11.538 | 11.261 | 5968 |
| 1733160600 | 11.516 | 0.02 | 0.13 | 11.49 | 11.527 | 11.471 | 998 |
| 1732901400 | 11.501 | 0.04 | 0.31 | 11.49 | 11.503 | 11.49 | 27211 |
| 1732815000 | 11.465 | 0.03 | 0.30 | 11.454 | 11.469 | 11.448 | 2009 |
| 1732728600 | 11.431 | -0.02 | -0.20 | 11.468 | 11.574 | 11.426 | 19306 |
| 1732642200 | 11.454 | 0.04 | 0.35 | 11.4 | 11.478 | 11.262 | 458 |
| 1732555800 | 11.414 | 0.07 | 0.62 | 11.42 | 11.442 | 11.41 | 554 |
| 1732296600 | 11.344 | 0.03 | 0.27 | 11.32 | 11.414 | 11.265 | 9196 |
| 1732210200 | 11.314 | 0.13 | 1.13 | 11.244 | 11.366 | 11.184 | 46024 |
| 1732123800 | 11.188 | -0.06 | -0.50 | 11.304 | 11.308 | 11.164 | 7387 |
| 1732037400 | 11.244 | -0 | -0.04 | 11.228 | 11.247 | 11.11 | 936 |
| 1731951000 | 11.248 | 0.03 | 0.29 | 11.202 | 11.25 | 11.151 | 311588 |
| 1731691800 | 11.215 | -0.18 | -1.59 | 11.274 | 11.315 | 11.18 | 371 |
| 1731605400 | 11.396 | -0.03 | -0.22 | 11.422 | 11.521 | 11.236 | 350 |
| 1731519000 | 11.421 | 0.01 | 0.12 | 11.376 | 11.499 | 11.197 | 2382 |
| 1731432600 | 11.407 | -0.04 | -0.31 | 11.42 | 11.447 | 11.391 | 320 |
| 1731346200 | 11.443 | 0.02 | 0.20 | 11.454 | 11.479 | 11.432 | 263 |
| 1731087000 | 11.42 | 0.05 | 0.44 | 11.398 | 11.445 | 11.36 | 10907 |
| 1731000600 | 11.37 | 0.14 | 1.20 | 11.32 | 11.389 | 11.3 | 7149 |
| 1730914200 | 11.235 | 0.26 | 2.35 | 11.244 | 11.284 | 11.182 | 10044 |
| 1730827800 | 10.977 | 0.07 | 0.64 | 10.977 | 10.977 | 10.977 | 0 |
| 1730741400 | 10.907 | -0.05 | -0.41 | 10.922 | 10.947 | 10.871 | 219 |
| 1730482200 | 10.952 | 0.04 | 0.35 | 10.982 | 10.984 | 10.948 | 80 |
| 1730395800 | 10.914 | -0.21 | -1.90 | 10.994 | 11.031 | 10.891 | 782 |
| 1730309400 | 11.125 | 0.02 | 0.19 | 11.136 | 11.151 | 11.065 | 55 |
| 1730223000 | 11.104 | -0 | -0.03 | 11.098 | 11.118 | 11.03 | 492 |
| 1730136600 | 11.107 | -0.02 | -0.13 | 11.126 | 11.16 | 11.087 | 399 |
| 1729873800 | 11.122 | 0.07 | 0.61 | 11.094 | 11.174 | 11.083 | 503 |
| 1729787400 | 11.055 | -0 | -0.01 | 11.062 | 11.081 | 11.029 | 48 |
| 1729701000 | 11.056 | -0.06 | -0.55 | 11.13 | 11.149 | 11.054 | 14072 |
| 1729614600 | 11.117 | 0.02 | 0.20 | 11.102 | 11.125 | 11.083 | 8391 |
| 1729528200 | 11.095 | -0.06 | -0.57 | 11.162 | 11.195 | 11.089 | 2048 |
| 1729269000 | 11.159 | 0 | 0.01 | 11.14 | 11.169 | 11.113 | 1694 |
| 1729182600 | 11.158 | 0.07 | 0.61 | 11.172 | 11.278 | 11.126 | 11746 |
| 1729096200 | 11.09 | -0.04 | -0.31 | 11.086 | 11.1 | 11.057 | 66421 |
| 1729009800 | 11.125 | -0.01 | -0.09 | 11.16 | 11.183 | 11.086 | 7894 |
| 1728923400 | 11.135 | 0.07 | 0.63 | 11.134 | 11.146 | 11.125 | 741 |
| 1728664200 | 11.065 | 0.05 | 0.46 | 11.02 | 11.082 | 11.02 | 15664 |
| 1728577800 | 11.014 | 0.01 | 0.14 | 11.014 | 11.091 | 10.893 | 32316 |
| 1728491400 | 10.999 | 0.07 | 0.68 | 10.962 | 11.003 | 10.96 | 1004 |
| 1728405000 | 10.925 | 0 | 0.03 | 10.86 | 10.938 | 10.848 | 10907 |
| 1728318600 | 10.922 | 0.06 | 0.53 | 10.922 | 10.922 | 10.922 | 0 |
| 1728059400 | 10.864 | 0.02 | 0.17 | 10.858 | 10.902 | 10.852 | 507 |
| 1727973000 | 10.846 | -0.04 | -0.32 | 10.858 | 10.894 | 10.798 | 8001 |
| 1727886600 | 10.881 | 0.03 | 0.30 | 10.848 | 10.885 | 10.798 | 21420 |
| 1727800200 | 10.848 | -0.07 | -0.65 | 10.884 | 10.884 | 10.811 | 1536 |
| 1727713800 | 10.919 | -0.03 | -0.26 | 10.912 | 10.943 | 10.858 | 10 |
| 1727454600 | 10.948 | 0.03 | 0.29 | 10.938 | 10.982 | 10.908 | 13 |
| 1727368200 | 10.916 | 0.01 | 0.07 | 10.97 | 10.995 | 10.909 | 42001 |
| 1727281800 | 10.908 | 0.02 | 0.19 | 10.916 | 10.946 | 10.881 | 19317 |
| 1727195400 | 10.887 | 0 | 0.02 | 10.887 | 10.887 | 10.887 | 0 |
| 1727109000 | 10.885 | 0.07 | 0.67 | 10.885 | 10.885 | 10.885 | 0 |
| 1726849800 | 10.813 | -0.05 | -0.49 | 10.813 | 10.813 | 10.813 | 10 |
| 1726763400 | 10.866 | 0.15 | 1.42 | 10.818 | 10.894 | 10.798 | 1493 |
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
