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 | -0.05 | -0.437828371278 | 11.42 | 11.59 | 11.25 | 136809 | 11.37124565 | CS |
| 4 | -0.12 | -1.04438642298 | 11.49 | 11.63 | 11.13 | 152291 | 11.36918953 | CS |
| 12 | -0.32 | -2.7373823781 | 11.69 | 12.33 | 11.13 | 151108 | 11.75075063 | CS |
| 26 | 0.26 | 2.3402340234 | 11.11 | 12.33 | 10.9 | 138887 | 11.63940332 | CS |
| 52 | 0.5 | 4.59981600736 | 10.87 | 12.33 | 10.54 | 155968 | 11.45883972 | CS |
| 156 | -2.78 | -19.6466431095 | 14.15 | 14.85 | 9.61 | 167023 | 11.29416719 | CS |
| 260 | 0 | 0 | 11.37 | 16.4431 | 5.41 | 196524 | 11.76295808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 11.37 | -0.06 | -0.52 | 11.45 | 11.5 | 11.35 | 147789 |
| 1738798500 | 11.43 | 0.05 | 0.44 | 11.41 | 11.4495 | 11.37 | 135721 |
| 1738712100 | 11.38 | 0.07 | 0.62 | 11.3 | 11.39 | 11.28 | 152930 |
| 1738625700 | 11.31 | -0.06 | -0.53 | 11.25 | 11.37 | 11.25 | 147008 |
| 1738366500 | 11.37 | -0.01 | -0.09 | 11.42 | 11.4899 | 11.37 | 100598 |
| 1738280100 | 11.38 | 0.07 | 0.62 | 11.35 | 11.4 | 11.3 | 141087 |
| 1738193700 | 11.31 | -0.03 | -0.26 | 11.36 | 11.37 | 11.23 | 138674 |
| 1738107300 | 11.34 | 0.04 | 0.35 | 11.31 | 11.35 | 11.3 | 113208 |
| 1738020900 | 11.3 | -0.13 | -1.14 | 11.34 | 11.38 | 11.23 | 151490 |
| 1737761700 | 11.43 | -0.03 | -0.26 | 11.41 | 11.51 | 11.39 | 144933 |
| 1737675300 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1737588900 | 11.46 | -0.03 | -0.26 | 11.56 | 11.5815 | 11.41 | 151801 |
| 1737502500 | 11.49 | -0.05 | -0.43 | 11.63 | 11.63 | 11.45 | 134130 |
| 1737156900 | 11.54 | 0.09 | 0.79 | 11.54 | 11.6199 | 11.49 | 112047 |
| 1737070500 | 11.45 | 0.01 | 0.09 | 11.44 | 11.49 | 11.3737 | 85238 |
| 1736984100 | 11.44 | 0.25 | 2.23 | 11.37 | 11.47 | 11.345 | 142502 |
| 1736897700 | 11.19 | -0.03 | -0.27 | 11.26 | 11.39 | 11.13 | 192245 |
| 1736811300 | 11.22 | -0.21 | -1.84 | 11.36 | 11.42 | 11.1601 | 261167 |
| 1736552100 | 11.43 | -0.06 | -0.52 | 11.49 | 11.55 | 11.32 | 288661 |
| 1736379300 | 11.49 | -0.06 | -0.52 | 11.5 | 11.5272 | 11.35 | 212840 |
| 1736292900 | 11.55 | -0.28 | -2.37 | 11.85 | 11.85 | 11.495 | 409487 |
| 1736206500 | 11.83 | 0.02 | 0.17 | 11.87 | 11.89 | 11.71 | 224050 |
| 1735947300 | 11.81 | 0.02 | 0.17 | 11.87 | 11.9326 | 11.75 | 191475 |
| 1735860900 | 11.79 | -0.15 | -1.26 | 11.97 | 11.9889 | 11.7808 | 213977 |
| 1735688100 | 11.94 | -0.21 | -1.73 | 12.07 | 12.16 | 11.9 | 169061 |
| 1735601700 | 12.15 | 0.12 | 1.00 | 11.8 | 12.2 | 11.75 | 171003 |
| 1735342500 | 12.03 | -0.17 | -1.39 | 12.21 | 12.21 | 12 | 107202 |
| 1735256100 | 12.2 | 0.04 | 0.33 | 12.18 | 12.2 | 12.11 | 117827 |
| 1735077840 | 12.16 | 0.17 | 1.42 | 12.06 | 12.17 | 12.06 | 83868 |
| 1734996900 | 11.99 | -0.01 | -0.08 | 11.99 | 12.1292 | 11.93 | 139618 |
| 1734737700 | 12 | 0.23 | 1.95 | 11.73 | 12.02 | 11.73 | 176769 |
| 1734651300 | 11.77 | -0.01 | -0.08 | 11.87 | 11.9145 | 11.72 | 239328 |
| 1734564900 | 11.78 | -0.16 | -1.34 | 11.97 | 12.03 | 11.7 | 212535 |
| 1734478500 | 11.94 | -0.15 | -1.24 | 12.07 | 12.15 | 11.92 | 163403 |
| 1734392100 | 12.09 | 0 | 0.00 | 12.12 | 12.1894 | 11.94 | 119299 |
| 1734132900 | 12.09 | -0.02 | -0.17 | 12.05 | 12.12 | 12 | 101803 |
| 1734046500 | 12.11 | -0.16 | -1.30 | 12.29 | 12.3027 | 12.09 | 163439 |
| 1733960100 | 12.27 | 0.16 | 1.32 | 12.15 | 12.33 | 12.0905 | 204219 |
| 1733873700 | 12.11 | 0.04 | 0.33 | 12.03 | 12.18 | 12.01 | 100718 |
| 1733787300 | 12.07 | 0.16 | 1.34 | 11.91 | 12.09 | 11.85 | 90524 |
| 1733528100 | 11.91 | -0.12 | -1.00 | 12.03 | 12.0739 | 11.91 | 142517 |
| 1733441700 | 12.03 | -0.08 | -0.66 | 12.06 | 12.09 | 12.02 | 80888 |
| 1733355300 | 12.11 | 0.12 | 1.00 | 12 | 12.13 | 12 | 131401 |
| 1733268900 | 11.99 | -0.08 | -0.66 | 12 | 12.08 | 11.99 | 106515 |
| 1733182500 | 12.07 | -0.03 | -0.25 | 12.06 | 12.0885 | 11.9502 | 120441 |
| 1732917840 | 12.1 | 0.05 | 0.41 | 11.96 | 12.1 | 11.96 | 53437 |
| 1732750500 | 12.05 | 0 | 0.00 | 12.02 | 12.08 | 11.9901 | 81988 |
| 1732664100 | 12.05 | -0.03 | -0.25 | 12.16 | 12.16 | 11.91 | 108961 |
| 1732577700 | 12.08 | -0.03 | -0.25 | 12.12 | 12.15 | 12.0001 | 122988 |
| 1732318500 | 12.11 | 0.07 | 0.58 | 12.02 | 12.1899 | 12.01 | 146094 |
| 1732232100 | 12.04 | -0.03 | -0.25 | 12.06 | 12.148 | 12.02 | 130487 |
| 1732145700 | 12.07 | 0.15 | 1.26 | 11.98 | 12.13 | 11.95 | 225743 |
| 1732059300 | 11.92 | 0.13 | 1.10 | 11.77 | 11.92 | 11.77 | 109382 |
| 1731972900 | 11.79 | 0.1 | 0.86 | 11.75 | 11.81 | 11.67 | 138263 |
| 1731713700 | 11.69 | -0.07 | -0.58 | 11.69 | 11.8412 | 11.6 | 112079 |
| 1731627300 | 11.758 | -0.14 | -1.18 | 11.86 | 11.91 | 11.72 | 83554 |
| 1731540900 | 11.898 | -0.14 | -1.18 | 11.98 | 12 | 11.819903 | 121964 |
| 1731454500 | 12.04 | -0.01 | -0.08 | 12.01 | 12.0799 | 11.92 | 152050 |
| 1731368100 | 12.05 | 0.17 | 1.43 | 11.85 | 12.07 | 11.85 | 160413 |
| 1731108900 | 11.88 | 0.03 | 0.25 | 11.84 | 11.89 | 11.8023 | 90320 |
| 1731022500 | 11.85 | 0.18 | 1.54 | 11.7 | 11.9 | 11.68 | 143652 |
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
