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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 9.3975 | 0.01 | 0.12 | 9.4 | 9.4 | 9.3975 | 47 |
| 1736789400 | 9.38625 | -0.04 | -0.45 | 9.4025 | 9.4175 | 9.38625 | 129 |
| 1736530200 | 9.42875 | 0.1 | 1.02 | 9.4375 | 9.4375 | 9.42875 | 116 |
| 1736443800 | 9.33375 | 0.07 | 0.80 | 9.3375 | 9.3375 | 9.33375 | 54 |
| 1736357400 | 9.26 | -0.17 | -1.82 | 9.36 | 9.365 | 9.26 | 5823 |
| 1736271000 | 9.43125 | -0.06 | -0.65 | 9.4075 | 9.4575 | 9.4075 | 39 |
| 1736184600 | 9.4925 | 0.01 | 0.09 | 9.4725 | 9.5725 | 9.4725 | 303 |
| 1735925400 | 9.48375 | -0.14 | -1.44 | 9.4725 | 9.48375 | 9.4725 | 83 |
| 1735839000 | 9.6225 | -0.26 | -2.61 | 9.635 | 9.645 | 9.6225 | 513 |
| 1735666200 | 9.88 | -0.04 | -0.43 | 9.88 | 9.88 | 9.88 | 63 |
| 1735579800 | 9.9225 | -0.01 | -0.10 | 9.99 | 9.99 | 9.905 | 34 |
| 1735320600 | 9.9324999 | -0.04 | -0.43 | 9.92 | 9.9475 | 9.92 | 56 |
| 1735061400 | 9.975 | 0.14 | 1.41 | 9.975 | 9.975 | 9.975 | 9 |
| 1734975000 | 9.83625 | 0.11 | 1.10 | 9.81 | 9.8375 | 9.805 | 2273 |
| 1734715800 | 9.72875 | 0 | 0.01 | 9.7525 | 9.7525 | 9.72875 | 99 |
| 1734629400 | 9.7274999 | -0.09 | -0.93 | 9.7025 | 9.7425 | 9.7025 | 6979 |
| 1734543000 | 9.81875 | -0.14 | -1.38 | 9.85 | 9.865 | 9.8025 | 3048 |
| 1734456600 | 9.95625 | -0.05 | -0.51 | 9.95 | 9.95625 | 9.9475 | 963 |
| 1734370200 | 10.0075 | -0.13 | -1.28 | 10.035 | 10.045 | 10.0075 | 988 |
| 1734111000 | 10.1375 | 0.08 | 0.77 | 10.13 | 10.1375 | 10.12 | 142 |
| 1734024600 | 10.06 | -0.18 | -1.76 | 10.24 | 10.24 | 10.06 | 189 |
| 1733938200 | 10.24 | -0.04 | -0.34 | 10.22 | 10.26 | 10.22 | 1579 |
| 1733851800 | 10.275 | 0.04 | 0.34 | 10.23 | 10.275 | 10.23 | 1042 |
| 1733765400 | 10.24 | 0.18 | 1.81 | 10.215 | 10.24 | 10.215 | 315 |
| 1733506200 | 10.0575 | -0.18 | -1.71 | 10.065 | 10.075 | 10.0575 | 7533 |
| 1733419800 | 10.2325 | 0.05 | 0.54 | 10.22 | 10.245 | 10.22 | 725 |
| 1733333400 | 10.1775 | 0 | 0.02 | 10.17 | 10.21 | 10.17 | 2387 |
| 1733247000 | 10.175 | 0.06 | 0.54 | 10.16 | 10.195 | 10.13 | 274 |
| 1733160600 | 10.12 | -0.08 | -0.74 | 10.2 | 10.2 | 10.12 | 5338 |
| 1732901400 | 10.195 | 0.15 | 1.44 | 10.135 | 10.205 | 10.135 | 549 |
| 1732815000 | 10.05 | -0.23 | -2.21 | 10.015 | 10.07 | 10.01 | 44 |
| 1732728600 | 10.2775 | 0.15 | 1.53 | 10.27 | 10.315 | 10.185 | 354 |
| 1732642200 | 10.1225 | 0.22 | 2.18 | 10.11 | 10.145 | 10.11 | 106 |
| 1732555800 | 9.90625 | 0.15 | 1.56 | 9.8524999 | 9.90625 | 9.8524999 | 92 |
| 1732296600 | 9.75375 | -0.07 | -0.71 | 9.845 | 9.845 | 9.73 | 3682 |
| 1732210200 | 9.82375 | 0.01 | 0.09 | 9.885 | 9.91 | 9.82375 | 1727 |
| 1732123800 | 9.815 | 0.08 | 0.83 | 9.8125 | 9.815 | 9.775 | 20161 |
| 1732037400 | 9.73375 | 0.04 | 0.45 | 9.73375 | 9.73375 | 9.73375 | 13 |
| 1731951000 | 9.69 | -0 | -0.03 | 9.625 | 9.69 | 9.625 | 52 |
| 1731691800 | 9.6925 | 0.01 | 0.14 | 9.775 | 9.96 | 9.6925 | 113404 |
| 1731605400 | 9.67875 | -0.1 | -1.02 | 9.4225 | 9.67875 | 9.4225 | 392 |
| 1731519000 | 9.77875 | 0.14 | 1.47 | 9.65 | 9.77875 | 9.6199999 | 187 |
| 1731432600 | 9.6375 | -0.1 | -1.07 | 9.6375 | 9.6375 | 9.5574999 | 656 |
| 1731346200 | 9.74125 | -0.02 | -0.18 | 9.845 | 9.845 | 9.74125 | 6967 |
| 1731087000 | 9.7587499 | -0.24 | -2.36 | 9.97 | 9.97 | 9.7587499 | 166 |
| 1731000600 | 9.9949999 | 0.23 | 2.41 | 9.95 | 10.055 | 9.95 | 248 |
| 1730914200 | 9.76 | -0.38 | -3.77 | 9.7825 | 9.7825 | 9.7449999 | 557 |
| 1730827800 | 10.1425 | 0.17 | 1.69 | 10.14 | 10.1425 | 10.14 | 100 |
| 1730741400 | 9.97375 | -0.08 | -0.81 | 9.97375 | 9.97375 | 9.97375 | 7 |
| 1730482200 | 10.055 | 0.11 | 1.11 | 9.9425 | 10.055 | 9.9425 | 860 |
| 1730395800 | 9.945 | -0.15 | -1.49 | 9.93 | 9.945 | 9.9175 | 2331 |
| 1730309400 | 10.095 | -0.17 | -1.66 | 10.095 | 10.095 | 10.095 | 0 |
| 1730223000 | 10.265 | 0.01 | 0.10 | 10.285 | 10.285 | 10.265 | 500 |
| 1730136600 | 10.255 | 0.1 | 0.94 | 10.255 | 10.255 | 10.255 | 6 |
| 1729873800 | 10.16 | -0.3 | -2.84 | 10.115 | 10.205 | 10.115 | 20022 |
| 1729787400 | 10.4575 | 0.11 | 1.09 | 10.785 | 10.785 | 10.4575 | 10899 |
| 1729701000 | 10.345 | 0.08 | 0.73 | 10.275 | 10.345 | 10.275 | 10312 |
| 1729614600 | 10.27 | 0.22 | 2.19 | 10.27 | 10.27 | 10.27 | 14 |
| 1729528200 | 10.05 | -0.05 | -0.50 | 10.205 | 10.245 | 10.05 | 24708 |
| 1729269000 | 10.1 | 0.13 | 1.34 | 10.1 | 10.1 | 10.1 | 5 |
| 1729182600 | 9.96625 | -0.02 | -0.15 | 9.96625 | 9.96625 | 9.96625 | 1 |
| 1729096200 | 9.98125 | 0.03 | 0.33 | 9.98125 | 9.98125 | 9.98125 | 2 |
| 1729009800 | 9.94875 | -0.08 | -0.76 | 9.94875 | 9.94875 | 9.94875 | 15 |
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
