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 | 1.71 | 15.1595744681 | 11.28 | 12.94 | 10.96 | 1320649 | 12.04550887 | CS |
| 4 | 2.4 | 22.6628895184 | 10.59 | 12.94 | 10.3 | 983324 | 11.27837312 | CS |
| 12 | 2.74 | 26.7317073171 | 10.25 | 12.94 | 9.41 | 1195071 | 10.93494931 | CS |
| 26 | -3.25 | -20.0123152709 | 16.24 | 16.61 | 9.41 | 1183423 | 11.38904608 | CS |
| 52 | -3.45 | -20.9854014599 | 16.44 | 19.8702 | 9.41 | 879252 | 13.04770976 | CS |
| 156 | -11.89 | -47.7893890675 | 24.88 | 28.62 | 9.41 | 849620 | 16.83756979 | CS |
| 260 | -22.02 | -62.8963153385 | 35.01 | 45.48 | 9.41 | 830805 | 20.57612337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 12.99 | 0.38 | 3.01 | 12.59 | 13.68 | 12.59 | 1621362 |
| 1737502500 | 12.61 | 0.95 | 8.15 | 11.82 | 12.68 | 11.82 | 1465186 |
| 1737156900 | 11.66 | -0.1 | -0.85 | 11.82 | 11.95 | 11.64 | 912520 |
| 1737070500 | 11.76 | -0.2 | -1.67 | 12.09 | 12.21 | 11.52 | 1134530 |
| 1736984100 | 11.96 | 1.22 | 11.36 | 11.28 | 12.19 | 10.96 | 1770361 |
| 1736897700 | 10.74 | -0.23 | -2.10 | 10.99 | 11.14 | 10.47 | 923067 |
| 1736811300 | 10.97 | 0.36 | 3.39 | 10.59 | 11.12 | 10.46 | 823411 |
| 1736552100 | 10.61 | -0.41 | -3.72 | 10.82 | 10.86 | 10.56 | 814771 |
| 1736379300 | 11.02 | -0.21 | -1.87 | 11.1 | 11.16 | 10.66 | 716602 |
| 1736292900 | 11.23 | -0.1 | -0.88 | 11.33 | 11.625 | 11.16 | 735569 |
| 1736206500 | 11.33 | 0.12 | 1.07 | 11.3 | 11.76 | 11.2 | 1068383 |
| 1735947300 | 11.21 | 0.55 | 5.16 | 10.71 | 11.37 | 10.54 | 1250157 |
| 1735860900 | 10.66 | 0.01 | 0.09 | 10.78 | 11.05 | 10.54 | 703993 |
| 1735688100 | 10.65 | 0.11 | 1.04 | 10.56 | 10.95 | 10.54 | 1223939 |
| 1735601700 | 10.54 | -0.15 | -1.40 | 10.58 | 10.645 | 10.3 | 716030 |
| 1735342500 | 10.69 | -0.16 | -1.47 | 10.8 | 10.95 | 10.51 | 882162 |
| 1735256100 | 10.85 | 0.15 | 1.40 | 10.59 | 11 | 10.59 | 592509 |
| 1735077840 | 10.7 | -0.04 | -0.37 | 10.7 | 10.83 | 10.61 | 206222 |
| 1734996900 | 10.74 | 0.03 | 0.28 | 10.71 | 10.85 | 10.5 | 977234 |
| 1734737700 | 10.71 | 0.16 | 1.52 | 10.54 | 11.05 | 10.51 | 3239979 |
| 1734651300 | 10.55 | -0.37 | -3.39 | 10.95 | 11.0876 | 10.31 | 1185822 |
| 1734564900 | 10.92 | -0.48 | -4.21 | 11.47 | 11.62 | 10.81 | 1022521 |
| 1734478500 | 11.4 | -0.17 | -1.47 | 11.51 | 11.77 | 11.15 | 875931 |
| 1734392100 | 11.57 | 0.1 | 0.87 | 11.37 | 11.75 | 11.24 | 1691772 |
| 1734132900 | 11.47 | -0.24 | -2.05 | 11.62 | 11.83 | 11.29 | 1828639 |
| 1734046500 | 11.71 | 0.34 | 2.99 | 11.3 | 11.79 | 11.21 | 869989 |
| 1733960100 | 11.37 | -0.23 | -1.98 | 11.62 | 11.68 | 11.051 | 1231802 |
| 1733873700 | 11.6 | 0.09 | 0.78 | 11.49 | 11.67 | 11.315 | 1389877 |
| 1733787300 | 11.51 | 0.66 | 6.08 | 10.98 | 11.6793 | 10.88 | 2861205 |
| 1733528100 | 10.85 | 0.19 | 1.78 | 10.82 | 11.05 | 10.7 | 1145985 |
| 1733441700 | 10.66 | -0.22 | -2.02 | 10.82 | 10.95 | 10.64 | 1154795 |
| 1733355300 | 10.88 | -0.38 | -3.37 | 11.33 | 11.59 | 10.68 | 2886234 |
| 1733268900 | 11.26 | -0.03 | -0.27 | 11.17 | 11.39 | 11.0425 | 1501839 |
| 1733182500 | 11.29 | 0.08 | 0.71 | 11.09 | 11.47 | 11.09 | 2044888 |
| 1732917840 | 11.21 | -0.06 | -0.53 | 11.26 | 11.34 | 11.1 | 497170 |
| 1732750500 | 11.27 | 0.34 | 3.11 | 11.02 | 11.32 | 10.93 | 703668 |
| 1732664100 | 10.93 | -0.12 | -1.09 | 10.97 | 11.05 | 10.78 | 1003721 |
| 1732577700 | 11.05 | 0.69 | 6.66 | 10.51 | 11.43 | 10.51 | 1456868 |
| 1732318500 | 10.36 | 0.59 | 6.04 | 9.85 | 10.5548 | 9.825 | 1595745 |
| 1732232100 | 9.77 | 0.22 | 2.30 | 9.58 | 9.8 | 9.41 | 1265465 |
| 1732145700 | 9.55 | -0.33 | -3.34 | 9.9 | 9.94 | 9.55 | 661002 |
| 1732059300 | 9.88 | -0.11 | -1.10 | 9.83 | 9.945 | 9.72 | 854991 |
| 1731972900 | 9.99 | 0.03 | 0.30 | 10.02 | 10.11 | 9.82 | 948833 |
| 1731713700 | 9.96 | -0.57 | -5.41 | 10.52 | 10.52 | 9.88 | 1225985 |
| 1731627300 | 10.53 | -0.18 | -1.68 | 10.75 | 10.785 | 10.465 | 900079 |
| 1731540900 | 10.71 | 0.11 | 1.04 | 10.65 | 10.952574 | 10.63 | 1235299 |
| 1731454500 | 10.6 | -0.29 | -2.66 | 10.95 | 11.07 | 10.54 | 897002 |
| 1731368100 | 10.89 | -0.14 | -1.27 | 10.93 | 11.19 | 10.71 | 1042206 |
| 1731108900 | 11.03 | 0.04 | 0.36 | 11.05 | 11.37 | 10.89 | 1081810 |
| 1731022500 | 10.99 | 0.08 | 0.73 | 10.78 | 11.015 | 10.08 | 1935741 |
| 1730936100 | 10.91 | 0.6 | 5.82 | 10.49 | 10.92 | 10.49 | 1168007 |
| 1730849700 | 10.31 | 0.07 | 0.63 | 10.12 | 10.39 | 10.07 | 1023583 |
| 1730763300 | 10.245 | -0.01 | -0.05 | 10.25 | 10.37 | 10.05 | 1161297 |
| 1730500500 | 10.25 | 0.05 | 0.49 | 10.24 | 10.44 | 10.235 | 732475 |
| 1730414100 | 10.2 | -0.11 | -1.07 | 10.28 | 10.3 | 10.07 | 938572 |
| 1730327700 | 10.31 | -0.04 | -0.39 | 10.25 | 10.6 | 10.24 | 1150807 |
| 1730241300 | 10.35 | -0.07 | -0.67 | 10.46 | 10.46 | 10.14 | 795773 |
| 1730154900 | 10.42 | 0.22 | 2.16 | 10.32 | 10.59 | 10.27 | 1706162 |
| 1729895700 | 10.2 | 0.08 | 0.79 | 10.18 | 10.22 | 10.08 | 1136788 |
| 1729809300 | 10.12 | -0.42 | -3.98 | 10.56 | 10.61 | 9.99 | 2191675 |
| 1729722900 | 10.54 | -0.69 | -6.14 | 11.18 | 11.195 | 10.53 | 897465 |
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
