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 | 0.64 | 6.49746192893 | 9.85 | 10.5 | 9.42 | 28888 | 9.93211074 | CS |
| 4 | 0.95 | 9.95807127883 | 9.54 | 10.5 | 9.13 | 42518 | 9.55722824 | CS |
| 12 | 0.52 | 5.21564694082 | 9.97 | 10.5 | 8.16 | 58849 | 8.88871942 | CS |
| 26 | 0.48 | 4.7952047952 | 10.01 | 10.6999 | 8.16 | 33345 | 9.11598519 | CS |
| 52 | 2.4299 | 30.1472686443 | 8.0601 | 11.1899 | 7.2 | 21561 | 9.16822302 | CS |
| 156 | -5.51 | -34.4375 | 16 | 18 | 7.2 | 17419 | 10.02014089 | CS |
| 260 | -5.51 | -34.4375 | 16 | 18 | 7.2 | 17419 | 10.02014089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 10.49 | 0.16 | 1.55 | 10.3 | 10.5 | 10.11 | 11600 |
| 1732059300 | 10.33 | 0.2 | 1.97 | 10.21 | 10.39 | 10.02 | 17425 |
| 1731972900 | 10.13 | 0.18 | 1.81 | 9.97 | 10.2647 | 9.61 | 25390 |
| 1731713700 | 9.95 | 0.33 | 3.43 | 9.55 | 9.9503 | 9.55 | 32246 |
| 1731627300 | 9.6199999 | 0.03 | 0.31 | 9.59 | 9.85 | 9.42 | 59291 |
| 1731540900 | 9.59 | 0.17 | 1.80 | 9.42 | 10 | 9.42 | 154029 |
| 1731454500 | 9.42 | -0.17 | -1.77 | 9.55 | 9.99 | 9.41 | 38490 |
| 1731368100 | 9.59 | -0.03 | -0.31 | 9.73 | 9.8 | 9.4 | 27472 |
| 1731108900 | 9.6199999 | 0.22 | 2.34 | 9.39 | 9.828 | 9.1807 | 49721 |
| 1731022500 | 9.4 | 0 | 0.00 | 9.4 | 9.4821 | 9.19 | 55405 |
| 1730936100 | 9.4 | 0.03 | 0.32 | 9.45 | 9.55 | 9.31 | 101616 |
| 1730849700 | 9.3699999 | -0.13 | -1.37 | 9.39 | 9.52 | 9.22 | 29686 |
| 1730763300 | 9.5 | 0.1 | 1.06 | 9.39 | 9.6228 | 9.1684 | 29079 |
| 1730500500 | 9.4 | -0.08 | -0.84 | 9.48 | 9.65 | 9.2 | 49199 |
| 1730414100 | 9.48 | 0.1 | 1.07 | 9.41 | 9.48 | 9.13 | 18109 |
| 1730327700 | 9.38 | 0.05 | 0.54 | 9.3 | 9.5399999 | 9.23 | 15506 |
| 1730241300 | 9.33 | -0.15 | -1.58 | 9.36 | 9.46 | 9.22 | 59116 |
| 1730154900 | 9.48 | -0.1 | -1.04 | 9.64 | 9.74 | 9.3699999 | 34018 |
| 1729895700 | 9.58 | 0.01 | 0.10 | 9.59 | 9.63 | 9.35 | 35005 |
| 1729809300 | 9.57 | 0.08 | 0.84 | 9.5399999 | 9.84 | 9.31 | 20978 |
| 1729722900 | 9.49 | 0.21 | 2.26 | 9.31 | 9.49 | 9.1766 | 14814 |
| 1729636500 | 9.28 | 0.19 | 2.09 | 9.05 | 9.3 | 9.05 | 10575 |
| 1729550100 | 9.09 | -0.24 | -2.57 | 9.32 | 9.41 | 9.09 | 36205 |
| 1729290900 | 9.33 | -0.14 | -1.48 | 9.48 | 9.48 | 9.0399999 | 36277 |
| 1729204500 | 9.47 | 0.37 | 4.07 | 9.09 | 9.5 | 9.0348 | 25113 |
| 1729118100 | 9.1 | 0.03 | 0.33 | 9.05 | 9.675 | 9.05 | 51237 |
| 1729031700 | 9.07 | -0.29 | -3.10 | 9.38 | 9.46 | 9 | 48682 |
| 1728945300 | 9.36 | -0.09 | -0.95 | 9.32 | 9.58 | 9.25 | 21627 |
| 1728686100 | 9.45 | 0.05 | 0.53 | 9.375 | 9.64 | 9.3 | 55348 |
| 1728599700 | 9.4 | -0.05 | -0.53 | 9.41 | 9.6472 | 9.21 | 24709 |
| 1728513300 | 9.45 | -0.15 | -1.56 | 9.69 | 9.7908 | 9.3483 | 50227 |
| 1728426900 | 9.6 | 0.08 | 0.84 | 9.475 | 9.72 | 9.26 | 25300 |
| 1728340500 | 9.52 | -0.12 | -1.24 | 9.67 | 9.89 | 9.4566 | 21940 |
| 1728081300 | 9.64 | -0.16 | -1.63 | 9.7 | 9.86 | 9.61 | 10518 |
| 1727994900 | 9.8 | 0.25 | 2.62 | 9.55 | 9.8 | 9.55 | 6080 |
| 1727908500 | 9.55 | 0.08 | 0.84 | 9.51 | 9.78 | 9.39 | 8496 |
| 1727822100 | 9.47 | -0.23 | -2.37 | 9.6 | 9.7274999 | 9.2899999 | 21242 |
| 1727735700 | 9.7 | 0.32 | 3.41 | 9.41 | 9.71 | 9.39 | 18191 |
| 1727476500 | 9.38 | -0.48 | -4.87 | 9.82 | 9.8999 | 9.23 | 22271 |
| 1727390100 | 9.86 | 0.11 | 1.13 | 9.65 | 10.01 | 9.65 | 14940 |
| 1727303700 | 9.75 | 0.09 | 0.93 | 9.83 | 9.99 | 9.61 | 14030 |
| 1727217300 | 9.66 | 0.02 | 0.21 | 9.5 | 10.0944 | 9.25 | 51897 |
| 1727130900 | 9.64 | -0.01 | -0.10 | 9.5 | 9.65 | 9.2 | 39135 |
| 1726871700 | 9.65 | 1.35 | 16.27 | 8.59 | 9.65 | 8.59 | 105007 |
| 1726785300 | 8.3 | -0.86 | -9.39 | 9.24 | 9.395 | 8.16 | 1778986 |
| 1726698900 | 9.16 | 0.11 | 1.22 | 9.1199999 | 9.49 | 9.06 | 14076 |
| 1726612500 | 9.05 | -0.15 | -1.63 | 9.225 | 9.534 | 9.05 | 22340 |
| 1726526100 | 9.2 | -0.05 | -0.54 | 9.2899999 | 9.365 | 9.1018 | 12449 |
| 1726266900 | 9.25 | 0 | 0.00 | 9.16 | 9.36 | 9.16 | 8755 |
| 1726180500 | 9.25 | -0.3 | -3.14 | 9.46 | 9.46 | 9.25 | 7549 |
| 1726094100 | 9.55 | -0.02 | -0.21 | 9.475 | 9.5515 | 9.25 | 4839 |
| 1726007700 | 9.57 | -0.11 | -1.14 | 9.71 | 9.74 | 9.23 | 9491 |
| 1725921300 | 9.68 | -0.31 | -3.10 | 9.95 | 9.95 | 9.68 | 8528 |
| 1725662100 | 9.99 | -0.15 | -1.48 | 10.15 | 10.24 | 9.7404 | 6699 |
| 1725575700 | 10.14 | 0.05 | 0.50 | 10.09 | 10.26 | 9.9511 | 2456 |
| 1725489300 | 10.09 | -0.01 | -0.10 | 10.01 | 10.1 | 9.9 | 3526 |
| 1725402900 | 10.1 | -0.21 | -2.04 | 10.18 | 10.18 | 10 | 2444 |
| 1725057300 | 10.31 | 0.33 | 3.31 | 9.95 | 10.34 | 9.72 | 6830 |
| 1724970900 | 9.98 | -0.02 | -0.20 | 9.97 | 10.15 | 9.97 | 1926 |
| 1724884500 | 10 | -0.1 | -0.99 | 10.12 | 10.24 | 9.91 | 13627 |
| 1724798100 | 10.1 | 0.17 | 1.71 | 10.02 | 10.6066 | 10.02 | 6297 |
| 1724711700 | 9.93 | -0.22 | -2.17 | 10.25 | 10.6999 | 9.93 | 29466 |
| 1724452500 | 10.15 | 0.15 | 1.50 | 10 | 10.3 | 9.9 | 6710 |
| 1724366100 | 10 | 0 | 0.00 | 10 | 10.135 | 9.93 | 21215 |
| 1724279700 | 10 | 0 | 0.00 | 10.04 | 10.29 | 9.95 | 34755 |
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
