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 | -0.02 | -0.185356811863 | 10.79 | 10.79 | 10.61 | 31627 | 10.78111637 | CS |
| 4 | -0.05 | -0.462107208872 | 10.82 | 11.225 | 10.61 | 986124 | 10.86609234 | CS |
| 12 | 0.01 | 0.092936802974 | 10.76 | 11.225 | 10.61 | 351686 | 10.86241603 | CS |
| 26 | 0.08 | 0.748362956034 | 10.69 | 11.225 | 10.61 | 174534 | 10.85434052 | CS |
| 52 | 0.22 | 2.08530805687 | 10.55 | 11.225 | 10.4 | 97931 | 10.81457645 | CS |
| 156 | 0.75 | 7.48502994012 | 10.02 | 11.225 | 9.96 | 82840 | 10.57327663 | CS |
| 260 | 0.75 | 7.48502994012 | 10.02 | 11.225 | 9.96 | 82840 | 10.57327663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 10.77 | 0.01 | 0.09 | 10.79 | 10.79 | 10.76 | 324 |
| 1782772500 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 5646 |
| 1782513300 | 10.76 | -0.02 | -0.19 | 10.79 | 10.79 | 10.76 | 1135 |
| 1782426900 | 10.78 | -0.01 | -0.09 | 10.79 | 10.79 | 10.76 | 119492 |
| 1782340500 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.78 | 31540 |
| 1782254100 | 10.79 | -0.01 | -0.09 | 10.79 | 10.8 | 10.79 | 203213 |
| 1782167700 | 10.8 | -0.08 | -0.74 | 10.85 | 10.85 | 10.78 | 3723892 |
| 1781822100 | 10.88 | 0.03 | 0.28 | 10.84 | 10.88 | 10.84 | 1208 |
| 1781735700 | 10.85 | -0.01 | -0.09 | 10.84 | 10.89 | 10.84 | 728458 |
| 1781649300 | 10.86 | -0.04 | -0.37 | 10.9 | 11.225 | 10.85 | 917290 |
| 1781562900 | 10.9 | 0.02 | 0.18 | 10.89 | 10.9099 | 10.87 | 460127 |
| 1781303700 | 10.88 | 0.02 | 0.18 | 10.87 | 10.88 | 10.86 | 824541 |
| 1781217300 | 10.86 | -0.02 | -0.18 | 10.88 | 10.88 | 10.79 | 48068 |
| 1781130900 | 10.88 | 0 | 0.00 | 10.85 | 10.9 | 10.85 | 4765269 |
| 1781044500 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.85 | 1201518 |
| 1780958100 | 10.88 | -0.01 | -0.09 | 10.95 | 10.95 | 10.87 | 966150 |
| 1780698900 | 10.89 | -0.02 | -0.18 | 10.9 | 10.92 | 10.89 | 59149 |
| 1780612500 | 10.91 | 0.01 | 0.09 | 10.9 | 10.93 | 10.86 | 903921 |
| 1780526100 | 10.9 | 0.06 | 0.55 | 10.82 | 10.98 | 10.82 | 3775409 |
| 1780439700 | 10.84 | 0 | 0.00 | 10.85 | 10.85 | 10.84 | 57 |
| 1780353300 | 10.84 | 0.01 | 0.09 | 10.85 | 10.85 | 10.83 | 1332 |
| 1780094100 | 10.83 | 0.02 | 0.19 | 10.85 | 11 | 10.83 | 1183719 |
| 1780007700 | 10.81 | 0 | 0.00 | 10.85 | 10.85 | 10.81 | 110 |
| 1779921300 | 10.81 | 0 | 0.00 | 10.82 | 10.82 | 10.81 | 28 |
| 1779834900 | 10.81 | 0 | 0.00 | 10.85 | 10.85 | 10.81 | 495 |
| 1779489300 | 10.81 | 0 | 0.00 | 11 | 11 | 10.81 | 50 |
| 1779402900 | 10.81 | 0 | 0.00 | 10.81 | 10.84 | 10.81 | 284 |
| 1779316500 | 10.81 | 0 | 0.00 | 10.82 | 10.82 | 10.81 | 1062 |
| 1779230100 | 10.81 | 0 | 0.00 | 10.85 | 10.85 | 10.81 | 120 |
| 1779143700 | 10.81 | 0.01 | 0.09 | 10.85 | 10.85 | 10.81 | 112 |
| 1778884500 | 10.8 | -0.01 | -0.09 | 10.79 | 10.8 | 10.79 | 110 |
| 1778798100 | 10.81 | 0.01 | 0.09 | 10.83 | 10.84 | 10.79 | 201093 |
| 1778711700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.79 | 199 |
| 1778625300 | 10.8 | 0.01 | 0.09 | 10.79 | 10.8 | 10.79 | 132 |
| 1778538900 | 10.79 | -0.02 | -0.19 | 10.83 | 10.83 | 10.79 | 3399 |
| 1778279700 | 10.81 | 0.01 | 0.09 | 10.815 | 10.815 | 10.8 | 4039 |
| 1778193300 | 10.8 | 0 | 0.00 | 10.8 | 10.81 | 10.78 | 4347 |
| 1778106900 | 10.8 | -0.01 | -0.09 | 10.8 | 10.8 | 10.8 | 319 |
| 1778020500 | 10.81 | 0 | 0.00 | 10.78 | 10.81 | 10.78 | 2466 |
| 1777934100 | 10.81 | 0.01 | 0.09 | 10.8 | 10.81 | 10.78 | 51127 |
| 1777674900 | 10.8 | 0.02 | 0.19 | 10.78 | 10.8 | 10.78 | 369 |
| 1777588500 | 10.78 | -0.01 | -0.09 | 10.79 | 10.79 | 10.78 | 322 |
| 1777502100 | 10.79 | 0.01 | 0.09 | 10.79 | 10.8 | 10.79 | 37578 |
| 1777415700 | 10.78 | -0.02 | -0.19 | 10.83 | 10.83 | 10.77 | 52546 |
| 1777329300 | 10.8 | -0.02 | -0.18 | 10.82 | 10.82 | 10.77 | 376 |
| 1777070100 | 10.82 | 0.02 | 0.19 | 10.77 | 10.82 | 10.77 | 1225 |
| 1776983700 | 10.8 | 0.01 | 0.09 | 10.8 | 10.8 | 10.79 | 51340 |
| 1776897300 | 10.79 | -0.03 | -0.28 | 10.79 | 10.82 | 10.77 | 2001 |
| 1776810900 | 10.8199 | 0.03 | 0.28 | 10.81 | 10.84 | 10.77 | 8522 |
| 1776724500 | 10.79 | -0.01 | -0.05 | 10.8 | 10.8 | 10.77 | 429 |
| 1776465300 | 10.795 | 0.03 | 0.23 | 10.77 | 10.795 | 10.77 | 205 |
| 1776378900 | 10.77 | -0.03 | -0.23 | 10.76 | 10.77 | 10.76 | 112 |
| 1776292500 | 10.795 | 0.03 | 0.23 | 10.77 | 10.795 | 10.77 | 205 |
| 1776206100 | 10.77 | 0.01 | 0.09 | 10.76 | 10.77 | 10.76 | 807 |
| 1776119700 | 10.76 | 0 | 0.00 | 10.81 | 10.81 | 10.76 | 107 |
| 1775860500 | 10.76 | 0 | 0.00 | 10.81 | 10.83 | 10.76 | 158 |
| 1775774100 | 10.76 | 0 | 0.00 | 10.82 | 10.82 | 10.76 | 2 |
| 1775687700 | 10.76 | 0.02 | 0.19 | 10.76 | 10.76 | 10.75 | 50518 |
| 1775601300 | 10.74 | -0.01 | -0.09 | 10.81 | 10.81 | 10.74 | 2565 |
| 1775514900 | 10.75 | -0.04 | -0.37 | 10.75 | 10.75 | 10.75 | 104 |
| 1775169300 | 10.79 | 0.03 | 0.28 | 10.8 | 10.8 | 10.79 | 1662 |
| 1775082900 | 10.76 | 0 | 0.00 | 10.81 | 10.81 | 10.75 | 7093 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
