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 | 1.52 | 16.7585446527 | 9.07 | 10.73 | 8.7929 | 374629 | 10.05328583 | SP |
| 4 | 1.49 | 16.3736263736 | 9.1 | 10.73 | 7.8 | 373714 | 9.23325955 | SP |
| 12 | -3.34 | -23.9770279971 | 13.93 | 15.82 | 7.8 | 340250 | 11.14869838 | SP |
| 26 | -3.33 | -23.9224137931 | 13.92 | 20.7099 | 7.8 | 369826 | 14.21358826 | SP |
| 52 | 0.73 | 7.40365111562 | 9.86 | 20.7099 | 7.8 | 301739 | 13.15947645 | SP |
| 156 | -0.13 | -1.21268656716 | 10.72 | 20.7099 | 2.52 | 206860 | 10.25369926 | SP |
| 260 | -27.06 | -71.8725099602 | 37.65 | 37.84 | 2.52 | 171371 | 11.38300407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.59 | -0.05 | -0.47 | 10.7 | 10.7566 | 10.23 | 176901 |
| 1745620500 | 10.64 | 0.27 | 2.60 | 10.47 | 10.73 | 10.32 | 536304 |
| 1745534100 | 10.37 | 0.39 | 3.91 | 9.94 | 10.39 | 9.94 | 285457 |
| 1745447700 | 9.98 | 0.19 | 1.94 | 10.25 | 10.31 | 9.86 | 618453 |
| 1745361300 | 9.7899999 | 0.87 | 9.75 | 9.1199999 | 9.85 | 9.1199999 | 150453 |
| 1745274900 | 8.92 | -0.06 | -0.67 | 9.07 | 9.1878 | 8.7929 | 282479 |
| 1744929300 | 8.98 | 0.08 | 0.90 | 8.97 | 9.02 | 8.73 | 137043 |
| 1744842900 | 8.9 | -0.07 | -0.78 | 8.74 | 9 | 8.682 | 184862 |
| 1744756500 | 8.97 | -0.3 | -3.24 | 9.35 | 9.36 | 8.83 | 115757 |
| 1744670100 | 9.27 | 0.13 | 1.42 | 9.39 | 9.53 | 9.13 | 394073 |
| 1744410900 | 9.14 | 0.56 | 6.53 | 8.83 | 9.17 | 8.67 | 472614 |
| 1744324500 | 8.58 | -0.73 | -7.84 | 9.02 | 9.02 | 8.3699999 | 708347 |
| 1744238100 | 9.31 | 1.3 | 16.23 | 8.0399999 | 9.5 | 7.91 | 405790 |
| 1744151700 | 8.01 | -0.52 | -6.10 | 9.01 | 9.07 | 7.915 | 357163 |
| 1744065300 | 8.53 | -0.12 | -1.39 | 7.94 | 9.2015 | 7.8 | 364771 |
| 1743806100 | 8.65 | -0.4 | -4.42 | 8.76 | 8.86 | 8 | 475329 |
| 1743719700 | 9.05 | -0.87 | -8.77 | 9.09 | 9.28 | 8.94 | 345586 |
| 1743633300 | 9.92 | 0.36 | 3.77 | 9.35 | 9.92 | 9.3 | 220647 |
| 1743546900 | 9.56 | 0.53 | 5.87 | 9.06 | 9.56 | 8.8602 | 277216 |
| 1743460500 | 9.03 | -0.3 | -3.22 | 9.1 | 9.1199999 | 8.77 | 768230 |
| 1743201300 | 9.33 | -0.77 | -7.62 | 9.97 | 9.97 | 9.3 | 256494 |
| 1743114900 | 10.1 | -0.11 | -1.08 | 10.13 | 10.36 | 9.97 | 159768 |
| 1743028500 | 10.21 | -0.63 | -5.81 | 10.86 | 10.86 | 10.18 | 313893 |
| 1742942100 | 10.84 | -0.35 | -3.13 | 11.09 | 11.19 | 10.74 | 312550 |
| 1742855700 | 11.19 | 0.82 | 7.91 | 10.71 | 11.21 | 10.71 | 156037 |
| 1742596500 | 10.37 | -0.09 | -0.86 | 10.22 | 10.41 | 10.085 | 81214 |
| 1742510100 | 10.46 | -0.09 | -0.85 | 10.39 | 10.75 | 10.34 | 116620 |
| 1742423700 | 10.55 | 0.47 | 4.66 | 10.14 | 10.68 | 10.09 | 222610 |
| 1742337300 | 10.08 | -0.51 | -4.82 | 10.4 | 10.4 | 10.02 | 336764 |
| 1742250900 | 10.59 | 0.04 | 0.38 | 10.46 | 10.7099 | 10.2 | 400298 |
| 1741991700 | 10.55 | 0.64 | 6.46 | 10.24 | 10.6058 | 10.19 | 104848 |
| 1741905300 | 9.91 | -0.45 | -4.34 | 10.36 | 10.3761 | 9.86 | 209834 |
| 1741818900 | 10.36 | 0.04 | 0.39 | 10.61 | 10.68 | 10.03 | 207137 |
| 1741732500 | 10.32 | 0.32 | 3.20 | 10.11 | 10.4453 | 9.74 | 186579 |
| 1741646100 | 10 | -1.31 | -11.58 | 10.85 | 10.9 | 9.78 | 349435 |
| 1741390500 | 11.31 | 0.12 | 1.07 | 11.12 | 11.52 | 10.81 | 276839 |
| 1741304100 | 11.19 | -0.68 | -5.73 | 11.39 | 11.76 | 11.02 | 535027 |
| 1741217700 | 11.87 | 0.66 | 5.89 | 11.38 | 11.87 | 11.1 | 310274 |
| 1741131300 | 11.21 | -0.01 | -0.09 | 10.86 | 11.58 | 10.37 | 629484 |
| 1741044900 | 11.22 | -0.63 | -5.32 | 12.67 | 12.94 | 11.12 | 531823 |
| 1740785700 | 11.85 | 0.5 | 4.41 | 11.17 | 11.89 | 11.06 | 1325788 |
| 1740699300 | 11.35 | -0.19 | -1.65 | 12.06 | 12.3569 | 11.28 | 534266 |
| 1740612900 | 11.54 | 0.1 | 0.87 | 11.46 | 11.85 | 11.29 | 297516 |
| 1740526500 | 11.44 | -1.27 | -9.99 | 12.06 | 12.22 | 11.13 | 564427 |
| 1740440100 | 12.71 | -0.83 | -6.13 | 13.53 | 13.5873 | 12.53 | 278602 |
| 1740180900 | 13.54 | -1.18 | -8.02 | 14.82 | 15.05 | 13.51 | 405427 |
| 1740094500 | 14.72 | -0.08 | -0.54 | 14.97 | 14.97 | 14.35 | 169485 |
| 1740008100 | 14.8 | -0.03 | -0.20 | 14.95 | 15.17 | 14.73 | 135983 |
| 1739921700 | 14.83 | -0.42 | -2.75 | 15.29 | 15.29 | 14.73 | 161342 |
| 1739576100 | 15.25 | 0.1 | 0.66 | 15.19 | 15.3705 | 15.0801 | 81884 |
| 1739489700 | 15.15 | 0.43 | 2.92 | 14.76 | 15.17 | 14.48 | 271452 |
| 1739403300 | 14.72 | 0.22 | 1.52 | 14.33 | 14.8494 | 14.25 | 101678 |
| 1739316900 | 14.5 | -0.71 | -4.67 | 14.91 | 15.17 | 14.43 | 176585 |
| 1739230500 | 15.21 | 0.13 | 0.86 | 15.26 | 15.34 | 15.07 | 121821 |
| 1738971300 | 15.08 | 0.16 | 1.07 | 15.25 | 15.82 | 14.96 | 365838 |
| 1738884900 | 14.92 | -0.06 | -0.40 | 15.12 | 15.51 | 14.705 | 1344433 |
| 1738798500 | 14.98 | -0.16 | -1.06 | 15.14 | 15.395 | 14.89 | 237238 |
| 1738712100 | 15.14 | 0 | 0.00 | 15.12 | 15.32 | 14.9429 | 103531 |
| 1738625700 | 15.14 | -0.04 | -0.26 | 13.93 | 15.29 | 13.93 | 259101 |
| 1738366500 | 15.18 | -0.23 | -1.49 | 15.59 | 15.93 | 15.06 | 358953 |
| 1738280100 | 15.41 | 0.73 | 4.97 | 14.9 | 15.54 | 14.88 | 329578 |
| 1738193700 | 14.68 | 0.24 | 1.66 | 14.36 | 14.8199 | 14.22 | 340443 |
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
