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 | 0.47 | 3.91666666667 | 12 | 12.48 | 11.44 | 3565828 | 11.89484238 | CS |
| 4 | 1.27 | 11.3392857143 | 11.2 | 12.48 | 10.29 | 3254289 | 11.36240238 | CS |
| 12 | 1.46 | 13.2606721163 | 11.01 | 12.48 | 10.29 | 2865553 | 11.05920264 | CS |
| 26 | 1.04 | 9.09886264217 | 11.43 | 12.48 | 9.79 | 3473372 | 11.07352982 | CS |
| 52 | 0.86 | 7.40740740741 | 11.61 | 12.68 | 9.79 | 3178092 | 11.24907975 | CS |
| 156 | 3.7 | 42.189281642 | 8.77 | 13.41 | 8.2403 | 2402799 | 11.10207313 | CS |
| 260 | 3.7 | 42.189281642 | 8.77 | 13.41 | 8.2403 | 2402799 | 11.10207313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 12.47 | 0.13 | 1.05 | 12.41 | 12.565 | 12.37 | 3156728 |
| 1732232100 | 12.34 | 0.32 | 2.66 | 12.11 | 12.37 | 12.05 | 3194150 |
| 1732145700 | 12.02 | 0.24 | 2.04 | 11.8 | 12.04 | 11.78 | 3495781 |
| 1732059300 | 11.78 | 0.17 | 1.46 | 11.6 | 11.935 | 11.44 | 3195370 |
| 1731972900 | 11.61 | -0.16 | -1.36 | 11.75 | 11.78 | 11.56 | 3129575 |
| 1731713700 | 11.77 | -0.07 | -0.59 | 12 | 12 | 11.61 | 4814266 |
| 1731627300 | 11.84 | 0.22 | 1.89 | 11.56 | 11.96 | 11.41 | 4852489 |
| 1731540900 | 11.62 | 0.12 | 1.04 | 11.72 | 12.02 | 11.58 | 7328691 |
| 1731454500 | 11.5 | 0.08 | 0.70 | 11.4 | 11.52 | 11.3 | 3128331 |
| 1731368100 | 11.42 | 0.01 | 0.09 | 11.43 | 11.51 | 11.375 | 1626493 |
| 1731108900 | 11.41 | 0.02 | 0.18 | 11.4 | 11.42 | 11.275 | 1596703 |
| 1731022500 | 11.39 | 0.22 | 1.97 | 11.17 | 11.5 | 11.17 | 3503267 |
| 1730936100 | 11.17 | 0.37 | 3.43 | 11.11 | 11.21 | 10.97 | 1865928 |
| 1730849700 | 10.8 | 0.14 | 1.31 | 10.68 | 10.965 | 10.66 | 2504913 |
| 1730763300 | 10.66 | 0.19 | 1.81 | 10.48 | 10.705 | 10.43 | 2258806 |
| 1730500500 | 10.47 | 0.06 | 0.58 | 10.39 | 10.49 | 10.29 | 2373736 |
| 1730414100 | 10.41 | -0.2 | -1.89 | 10.62 | 10.685 | 10.4 | 2269948 |
| 1730327700 | 10.61 | -0.32 | -2.93 | 10.85 | 11.01 | 10.59 | 3056784 |
| 1730241300 | 10.93 | -0.02 | -0.18 | 10.5 | 11.4 | 10.465 | 4982991 |
| 1730154900 | 10.95 | -0.05 | -0.45 | 11.1 | 11.22 | 10.92 | 3301002 |
| 1729895700 | 11 | -0.15 | -1.35 | 11.2 | 11.31 | 10.99 | 2606559 |
| 1729809300 | 11.15 | 0.07 | 0.63 | 11.1 | 11.285 | 11.08 | 1495861 |
| 1729722900 | 11.08 | -0.24 | -2.12 | 11.34 | 11.39 | 11.065 | 2400029 |
| 1729636500 | 11.32 | -0.01 | -0.09 | 11.31 | 11.38 | 11.265 | 2360725 |
| 1729550100 | 11.33 | 0.17 | 1.52 | 11.16 | 11.38 | 11.15 | 4366709 |
| 1729290900 | 11.16 | -0.01 | -0.09 | 11.19 | 11.23 | 11.145 | 1378579 |
| 1729204500 | 11.17 | 0.12 | 1.09 | 11.08 | 11.2 | 10.99 | 2465775 |
| 1729118100 | 11.05 | 0.09 | 0.82 | 10.98 | 11.09 | 10.96 | 2061852 |
| 1729031700 | 10.96 | 0.11 | 1.01 | 10.9 | 10.99 | 10.83 | 3499087 |
| 1728945300 | 10.85 | 0.08 | 0.74 | 10.83 | 10.86 | 10.75 | 1803094 |
| 1728686100 | 10.77 | -0.03 | -0.28 | 10.8 | 11.015 | 10.705 | 3142496 |
| 1728599700 | 10.8 | 0 | 0.00 | 10.75 | 10.81 | 10.6 | 4881034 |
| 1728513300 | 10.8 | 0.02 | 0.19 | 10.87 | 10.9251 | 10.76 | 1624881 |
| 1728426900 | 10.78 | 0.32 | 3.06 | 10.53 | 10.91 | 10.52 | 2486928 |
| 1728340500 | 10.46 | -0.16 | -1.51 | 10.56 | 10.62 | 10.38 | 2672420 |
| 1728081300 | 10.62 | -0.01 | -0.09 | 10.82 | 10.82 | 10.61 | 1821197 |
| 1727994900 | 10.63 | -0.11 | -1.02 | 10.83 | 10.83 | 10.61 | 1291868 |
| 1727908500 | 10.74 | -0.07 | -0.65 | 10.7 | 10.83 | 10.67 | 2330874 |
| 1727822100 | 10.81 | -0.24 | -2.17 | 11.05 | 11.065 | 10.79 | 1699994 |
| 1727735700 | 11.05 | -0.08 | -0.72 | 11.1 | 11.13 | 10.97 | 1850170 |
| 1727476500 | 11.13 | 0.1 | 0.91 | 11.06 | 11.22 | 11.06 | 1478331 |
| 1727390100 | 11.03 | 0.15 | 1.38 | 10.98 | 11.05 | 10.93 | 1782534 |
| 1727303700 | 10.88 | -0.05 | -0.46 | 10.96 | 10.98 | 10.84 | 1851319 |
| 1727217300 | 10.93 | -0.02 | -0.18 | 10.92 | 11 | 10.88 | 1641256 |
| 1727130900 | 10.95 | -0.03 | -0.27 | 10.98 | 11.04 | 10.92 | 2455513 |
| 1726871700 | 10.98 | -0.04 | -0.36 | 11 | 11.08 | 10.895 | 9782465 |
| 1726785300 | 11.02 | 0.2 | 1.85 | 10.95 | 11.11 | 10.88 | 3621434 |
| 1726698900 | 10.82 | -0.05 | -0.46 | 10.88 | 10.94 | 10.8 | 3150870 |
| 1726612500 | 10.87 | 0.04 | 0.37 | 10.86 | 10.945 | 10.58 | 3219709 |
| 1726526100 | 10.83 | -0.06 | -0.55 | 10.89 | 10.94 | 10.74 | 3164941 |
| 1726266900 | 10.89 | 0.14 | 1.30 | 10.71 | 10.9 | 10.71 | 3594249 |
| 1726180500 | 10.75 | 0.13 | 1.22 | 10.65 | 10.755 | 10.555 | 3265923 |
| 1726094100 | 10.62 | 0.19 | 1.82 | 10.345 | 10.63 | 10.32 | 1557810 |
| 1726007700 | 10.43 | -0.07 | -0.67 | 10.57 | 10.57 | 10.39 | 1709273 |
| 1725921300 | 10.5 | 0.1 | 0.96 | 10.47 | 10.545 | 10.36 | 1837649 |
| 1725662100 | 10.4 | -0.11 | -1.05 | 10.55 | 10.59 | 10.35 | 1667816 |
| 1725575700 | 10.51 | -0.01 | -0.10 | 10.52 | 10.62 | 10.49 | 1399015 |
| 1725489300 | 10.52 | -0.11 | -1.03 | 10.66 | 10.66 | 10.455 | 2101927 |
| 1725402900 | 10.63 | -0.15 | -1.39 | 10.78 | 10.82 | 10.59 | 1698081 |
| 1725057300 | 10.78 | -0.09 | -0.83 | 11.01 | 11.01 | 10.72 | 7368166 |
| 1724970900 | 10.87 | 0.13 | 1.21 | 10.78 | 10.91 | 10.77 | 2071980 |
| 1724884500 | 10.74 | -0.08 | -0.74 | 10.82 | 10.91 | 10.72 | 1510149 |
| 1724798100 | 10.82 | 0.03 | 0.28 | 10.65 | 10.88 | 10.65 | 1568353 |
| 1724711700 | 10.79 | -0.15 | -1.37 | 10.92 | 10.99 | 10.77 | 1502177 |
| 1724452500 | 10.94 | 0.14 | 1.30 | 10.9 | 11 | 10.74 | 1945455 |
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
