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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.53 | -0.58 | -7.15 | 8.3545 | 8.9799 | 7.01 | 34936 |
| 1732232100 | 8.11 | 0.73 | 9.89 | 7.46 | 8.605 | 7.46 | 29210 |
| 1732145700 | 7.38 | -0.59 | -7.40 | 7.97 | 7.97 | 7.33 | 10817 |
| 1732059300 | 7.97 | 0.06 | 0.76 | 8.05 | 8.25 | 7.76 | 51578 |
| 1731972900 | 7.91 | -0.15 | -1.86 | 8 | 8.23 | 7.39 | 81173 |
| 1731713700 | 8.06 | -0.14 | -1.71 | 8.0399999 | 8.33 | 7.7 | 21164 |
| 1731627300 | 8.2 | -0.43 | -4.98 | 8.4 | 8.77 | 7.86 | 105986 |
| 1731540900 | 8.63 | -0.14 | -1.60 | 9.8899 | 9.8899 | 8.59 | 129209 |
| 1731454500 | 8.77 | -2.01 | -18.65 | 8.84 | 9.26 | 8.36 | 114258 |
| 1731368100 | 10.78 | 0.23 | 2.18 | 11.01 | 11.68 | 10.4462 | 132587 |
| 1731108900 | 10.55 | -0.09 | -0.85 | 10.79 | 11.4 | 10.54 | 17581 |
| 1731022500 | 10.64 | -0.37 | -3.36 | 10.97 | 11.76 | 10.64 | 23650 |
| 1730936100 | 11.01 | -0.07 | -0.63 | 11 | 11.8 | 10.91 | 104928 |
| 1730849700 | 11.08 | 0.12 | 1.09 | 11.26 | 11.7 | 10.4 | 122977 |
| 1730763300 | 10.96 | 0.26 | 2.43 | 10.86 | 11.39 | 10.45 | 53375 |
| 1730500500 | 10.7 | 0.95 | 9.74 | 10.87 | 11.11 | 10.55 | 16802 |
| 1730414100 | 9.75 | -0.97 | -9.05 | 10.72 | 10.72 | 9.73 | 32841 |
| 1730327700 | 10.72 | 0.31 | 2.98 | 10.4 | 11.8 | 10.4 | 49600 |
| 1730241300 | 10.41 | -0.6 | -5.45 | 10.8 | 11 | 10.09 | 32258 |
| 1730154900 | 11.01 | 0 | 0.00 | 11.1 | 11.74 | 11.01 | 28511 |
| 1729895700 | 11.01 | -0.55 | -4.76 | 11.57 | 11.74 | 10.5912 | 16935 |
| 1729809300 | 11.56 | 0.7 | 6.45 | 11.71 | 11.84 | 11.31 | 14134 |
| 1729722900 | 10.86 | 0.19 | 1.78 | 11.31 | 11.31 | 10.86 | 4916 |
| 1729636500 | 10.67 | 0.37 | 3.59 | 11.275 | 11.65 | 10.67 | 65209 |
| 1729550100 | 10.3 | -0.14 | -1.34 | 10.73 | 10.904 | 10.185 | 41791 |
| 1729290900 | 10.44 | -0.16 | -1.51 | 10.39 | 10.61 | 10.04 | 18920 |
| 1729204500 | 10.6 | 0.05 | 0.47 | 10.42 | 10.6 | 10.34 | 8604 |
| 1729118100 | 10.55 | 0.1 | 0.96 | 10.29 | 10.8 | 10.25 | 9432 |
| 1729031700 | 10.45 | -0.05 | -0.48 | 10.4 | 10.81 | 10.1 | 12358 |
| 1728945300 | 10.5 | 0.24 | 2.34 | 10.13 | 10.5 | 10.03 | 6317 |
| 1728686100 | 10.26 | -0.08 | -0.77 | 10.09 | 10.4647 | 10.02 | 11893 |
| 1728599700 | 10.34 | 0.1 | 0.98 | 10.33 | 10.4732 | 9.9309999 | 8915 |
| 1728513300 | 10.24 | -0.1 | -0.97 | 10.22 | 10.24 | 9.7539 | 16481 |
| 1728426900 | 10.34 | 1 | 10.76 | 10.34 | 10.34 | 9.52 | 23638 |
| 1728340500 | 9.3354 | -0.1 | -1.11 | 9.96 | 10 | 9.3354 | 25530 |
| 1728081300 | 9.44 | 0.04 | 0.42 | 9.174 | 9.83 | 9.174 | 15546 |
| 1727994900 | 9.4001 | 0.12 | 1.29 | 9.1199 | 10 | 8.8299 | 65703 |
| 1727908500 | 9.28 | 0.05 | 0.54 | 9.289 | 9.32 | 8.9 | 13856 |
| 1727822100 | 9.23 | -0.54 | -5.53 | 9.75 | 9.9999 | 9.23 | 49530 |
| 1727735520 | 9.77 | 0.72 | 7.96 | 9.98 | 10 | 9.5 | 13066 |
| 1727476500 | 9.05 | -0.58 | -6.02 | 9.63 | 10.1499 | 8.92 | 23530 |
| 1727390100 | 9.63 | -0.32 | -3.22 | 9.68 | 10.1613 | 9.35 | 12201 |
| 1727303700 | 9.9503 | -0.26 | -2.54 | 10.24 | 10.5028 | 9.317 | 65185 |
| 1727217300 | 10.21 | -0.39 | -3.68 | 10.345 | 10.6615 | 10.21 | 33745 |
| 1727130900 | 10.6 | 0.76 | 7.72 | 9.89 | 10.75 | 9.88 | 20418 |
| 1726871700 | 9.84 | 0.17 | 1.76 | 9.68 | 10.4 | 9.65 | 39450 |
| 1726785300 | 9.67 | 0.08 | 0.83 | 9.77 | 10.1999 | 9.208 | 43961 |
| 1726698900 | 9.59 | -0.54 | -5.33 | 9.93 | 9.98 | 9.2539 | 26478 |
| 1726612500 | 10.13 | 0.03 | 0.30 | 10.1 | 10.4 | 9.7 | 26387 |
| 1726526100 | 10.1 | 0.46 | 4.77 | 9.94 | 10.4 | 9.5 | 61835 |
| 1726266900 | 9.64 | -0.57 | -5.58 | 10.07 | 10.47 | 9.51 | 46484 |
| 1726180500 | 10.21 | -0.09 | -0.87 | 10.8632 | 10.8632 | 10.21 | 27439 |
| 1726094100 | 10.3 | -0.24 | -2.29 | 10.33 | 10.65 | 9.4002 | 46587 |
| 1726007700 | 10.5417 | -0.44 | -3.99 | 10.7 | 11 | 10.5 | 8055 |
| 1725921300 | 10.98 | -0.2 | -1.79 | 10.98 | 11.18 | 10.751 | 10169 |
| 1725662100 | 11.18 | -0.13 | -1.15 | 11.31 | 11.42 | 10.62 | 29112 |
| 1725575700 | 11.31 | 0.61 | 5.70 | 10.82 | 11.34 | 10.55 | 49135 |
| 1725489300 | 10.7 | -0.78 | -6.79 | 10.72 | 10.82 | 10.14 | 11352 |
| 1725402900 | 11.48 | 0.62 | 5.71 | 10.74 | 11.77 | 10.1159 | 68868 |
| 1725057300 | 10.86 | 0.63 | 6.16 | 10.16 | 11.49 | 10.16 | 76336 |
| 1724970900 | 10.23 | -0.38 | -3.58 | 9.9 | 10.97 | 9.55 | 142775 |
| 1724884500 | 10.61 | -0.97 | -8.38 | 11.07 | 11.2899 | 9.61 | 310938 |
| 1724798100 | 11.58 | 3.92 | 51.17 | 12 | 13.27 | 10.05 | 16734035 |
| 1724711700 | 7.66 | 0.01 | 0.13 | 7.49 | 7.83 | 7.49 | 2217 |
| 1724452500 | 7.65 | -0.25 | -3.16 | 7.84 | 7.9 | 7.595 | 3890 |
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
