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 | -0.25 | -2.32558139535 | 10.75 | 11.02 | 10.21 | 4350739 | 10.49897349 | CS |
| 4 | -0.78 | -6.91489361702 | 11.28 | 11.54 | 10.21 | 4352815 | 10.88715686 | CS |
| 12 | -1.85 | -14.979757085 | 12.35 | 12.88 | 10.21 | 3857103 | 11.39884409 | CS |
| 26 | -0.42 | -3.84615384615 | 10.92 | 12.88 | 10.21 | 3243738 | 11.30055948 | CS |
| 52 | -0.86 | -7.57042253521 | 11.36 | 12.88 | 9.79 | 3617275 | 11.31682789 | CS |
| 156 | 1.73 | 19.7263397948 | 8.77 | 13.41 | 8.2403 | 2548928 | 11.16592239 | CS |
| 260 | 1.73 | 19.7263397948 | 8.77 | 13.41 | 8.2403 | 2548928 | 11.16592239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 10.3 | 0.07 | 0.68 | 10.2 | 10.34 | 10.14 | 6160541 |
| 1740440100 | 10.23 | -0.2 | -1.92 | 10.56 | 10.56 | 10.21 | 5357951 |
| 1740180900 | 10.43 | -0.14 | -1.32 | 10.61 | 10.645 | 10.39 | 3176565 |
| 1740094500 | 10.57 | -0.01 | -0.09 | 10.56 | 10.61 | 10.39 | 5116050 |
| 1740008100 | 10.58 | -0.18 | -1.67 | 10.76 | 10.76 | 10.54 | 4545898 |
| 1739921700 | 10.76 | 0.01 | 0.09 | 10.75 | 10.88 | 10.7001 | 3557233 |
| 1739576100 | 10.75 | -0.19 | -1.74 | 10.95 | 10.96 | 10.74 | 2578835 |
| 1739489700 | 10.94 | 0.06 | 0.55 | 10.93 | 10.99 | 10.85 | 3312797 |
| 1739403300 | 10.88 | 0.02 | 0.18 | 10.78 | 10.99 | 10.71 | 4083138 |
| 1739316900 | 10.86 | -0.01 | -0.09 | 10.8 | 10.9 | 10.705 | 2966591 |
| 1739230500 | 10.87 | -0.1 | -0.91 | 11.02 | 11.02 | 10.865 | 3970619 |
| 1738971300 | 10.97 | -0.12 | -1.08 | 11.03 | 11.12 | 10.925 | 3563569 |
| 1738884900 | 11.09 | 0.02 | 0.18 | 11.14 | 11.23 | 11.05 | 3622110 |
| 1738798500 | 11.07 | 0.11 | 1.00 | 11.01 | 11.115 | 10.94 | 4819222 |
| 1738712100 | 10.96 | 0.02 | 0.18 | 10.92 | 11.015 | 10.86 | 4613163 |
| 1738625700 | 10.94 | -0.17 | -1.53 | 10.94 | 11.04 | 10.81 | 5363207 |
| 1738366500 | 11.11 | -0.07 | -0.63 | 11.22 | 11.27 | 11.05 | 4581595 |
| 1738280100 | 11.18 | 0.05 | 0.45 | 11.12 | 11.22 | 11.05 | 6199761 |
| 1738193700 | 11.13 | -0.11 | -0.98 | 11.22 | 11.29 | 11 | 4949753 |
| 1738107300 | 11.24 | -0.06 | -0.53 | 11.28 | 11.54 | 11.17 | 6325434 |
| 1738020900 | 11.3 | -0.06 | -0.53 | 11.435 | 11.66 | 11.28 | 4777324 |
| 1737761700 | 11.36 | -0.34 | -2.91 | 11.42 | 11.49 | 11.29 | 2389270 |
| 1737675300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1737588900 | 11.7 | 0.43 | 3.82 | 11.37 | 11.71 | 11.3 | 4534143 |
| 1737502500 | 11.27 | 0.07 | 0.63 | 11.24 | 11.37 | 11.21 | 4030113 |
| 1737156900 | 11.2 | 0.09 | 0.81 | 11.25 | 11.285 | 11.09 | 3623949 |
| 1737070500 | 11.11 | 0.11 | 1.00 | 11.03 | 11.14 | 10.935 | 4223264 |
| 1736984100 | 11 | 0.01 | 0.09 | 11.14 | 11.19 | 10.98 | 6001149 |
| 1736897700 | 10.99 | -0.04 | -0.36 | 11.05 | 11.15 | 10.955 | 6227410 |
| 1736811300 | 11.03 | -0.07 | -0.63 | 11 | 11.235 | 11 | 3086196 |
| 1736552100 | 11.1 | -0.4 | -3.48 | 11.38 | 11.4 | 11.09 | 2380284 |
| 1736379300 | 11.5 | 0.17 | 1.50 | 11.26 | 11.53 | 11.26 | 4423609 |
| 1736292900 | 11.33 | -0.08 | -0.70 | 11.43 | 11.46 | 11.19 | 3896780 |
| 1736206500 | 11.41 | -0.14 | -1.21 | 11.6 | 11.73 | 11.39 | 3248431 |
| 1735947300 | 11.55 | -0.05 | -0.43 | 11.63 | 11.72 | 11.53 | 2687487 |
| 1735860900 | 11.6 | -0.13 | -1.11 | 11.8 | 11.8 | 11.59 | 2136293 |
| 1735688100 | 11.73 | -0.07 | -0.59 | 11.84 | 11.84 | 11.7 | 1565298 |
| 1735601700 | 11.8 | -0.15 | -1.26 | 11.82 | 11.83 | 11.695 | 1581293 |
| 1735342500 | 11.95 | 0.07 | 0.59 | 11.85 | 11.96 | 11.82 | 1736182 |
| 1735256100 | 11.88 | -0.01 | -0.08 | 11.82 | 11.9 | 11.76 | 2324643 |
| 1735077840 | 11.89 | 0.01 | 0.08 | 12.17 | 12.17 | 11.87 | 1712231 |
| 1734996900 | 11.88 | -0.17 | -1.41 | 11.94 | 12.06 | 11.77 | 3637116 |
| 1734737700 | 12.05 | 0.26 | 2.21 | 12.28 | 12.295 | 11.99 | 7189047 |
| 1734651300 | 11.79 | 0.06 | 0.51 | 11.82 | 11.86 | 11.695 | 4712436 |
| 1734564900 | 11.73 | -0.37 | -3.06 | 12.15 | 12.15 | 11.69 | 9314269 |
| 1734478500 | 12.1 | -0.12 | -0.98 | 12.21 | 12.33 | 12.08 | 3412029 |
| 1734392100 | 12.22 | 0.09 | 0.74 | 12.12 | 12.27 | 12.04 | 2909353 |
| 1734132900 | 12.13 | -0.11 | -0.90 | 12.29 | 12.33 | 12.04 | 2982657 |
| 1734046500 | 12.24 | -0.1 | -0.81 | 12.32 | 12.47 | 12.23 | 4018457 |
| 1733960100 | 12.34 | -0.13 | -1.04 | 12.2 | 12.43 | 12.095 | 4054083 |
| 1733873700 | 12.47 | 0.04 | 0.32 | 12.41 | 12.54 | 12.35 | 1494014 |
| 1733787300 | 12.43 | -0.24 | -1.89 | 12.67 | 12.75 | 12.405 | 2679872 |
| 1733528100 | 12.67 | -0.07 | -0.55 | 12.75 | 12.8382 | 12.645 | 2178126 |
| 1733441700 | 12.74 | -0.01 | -0.08 | 12.78 | 12.88 | 12.64 | 2029672 |
| 1733355300 | 12.75 | 0.2 | 1.59 | 12.69 | 12.76 | 12.6 | 3120421 |
| 1733268900 | 12.55 | -0.1 | -0.79 | 12.35 | 12.585 | 12.26 | 5263190 |
| 1733182500 | 12.65 | 0.05 | 0.40 | 12.58 | 12.695 | 12.48 | 2727094 |
| 1732917840 | 12.6 | -0.01 | -0.08 | 12.62 | 12.685 | 12.58 | 820969 |
| 1732750500 | 12.61 | -0.01 | -0.08 | 12.62 | 12.71 | 12.55 | 1934601 |
| 1732664100 | 12.62 | -0.12 | -0.94 | 12.71 | 12.8 | 12.49 | 2631672 |
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
