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 | -0.0152 | -0.146153846154 | 10.4 | 10.4 | 10.38 | 2888 | 10.38025623 | CS |
| 4 | -0.0152 | -0.146153846154 | 10.4 | 10.41 | 10.35 | 11535 | 10.36744572 | CS |
| 12 | 0.1048 | 1.01945525292 | 10.28 | 10.43 | 10.27 | 22374 | 10.31532168 | CS |
| 26 | 0.2148 | 2.11209439528 | 10.17 | 10.43 | 10.17 | 23883 | 10.27047943 | CS |
| 52 | 0.2798 | 2.76892627412 | 10.105 | 10.43 | 10.04 | 38365 | 10.19784838 | CS |
| 156 | 0.2798 | 2.76892627412 | 10.105 | 10.43 | 10.04 | 38365 | 10.19784838 | CS |
| 260 | 0.2798 | 2.76892627412 | 10.105 | 10.43 | 10.04 | 38365 | 10.19784838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.3848 | 0 | 0.05 | 10.38 | 10.3848 | 10.38 | 4552 |
| 1732232100 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 120 |
| 1732145700 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 2 |
| 1732059300 | 10.38 | -0.01 | -0.10 | 10.39 | 10.39 | 10.38 | 5950 |
| 1731972900 | 10.39 | 0.01 | 0.10 | 10.39 | 10.39 | 10.39 | 370 |
| 1731713700 | 10.38 | -0.01 | -0.10 | 10.4 | 10.4 | 10.38 | 7998 |
| 1731627300 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 100 |
| 1731540900 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1731454500 | 10.39 | -0.02 | -0.19 | 10.39 | 10.41 | 10.39 | 3754 |
| 1731368100 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 26 |
| 1731108900 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 23 |
| 1731022500 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1730936100 | 10.41 | 0.02 | 0.19 | 10.4099 | 10.41 | 10.4099 | 200 |
| 1730849700 | 10.39 | 0.02 | 0.19 | 10.41 | 10.41 | 10.39 | 8785 |
| 1730763300 | 10.3701 | 0 | 0.00 | 10.3701 | 10.41 | 10.3701 | 203 |
| 1730500500 | 10.37 | 0.01 | 0.10 | 10.37 | 10.37 | 10.37 | 2071 |
| 1730414100 | 10.36 | -0.01 | -0.10 | 10.37 | 10.38 | 10.36 | 99861 |
| 1730327700 | 10.37 | 0 | 0.00 | 10.36 | 10.4 | 10.36 | 100356 |
| 1730241300 | 10.37 | 0.02 | 0.19 | 10.39 | 10.39 | 10.37 | 226 |
| 1730154900 | 10.35 | -0.05 | -0.48 | 10.4 | 10.4 | 10.35 | 428 |
| 1729895700 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4 | 10.4 | 234 |
| 1729809300 | 10.35 | -0.08 | -0.77 | 10.35 | 10.35 | 10.35 | 103 |
| 1729722900 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1729636500 | 10.43 | 0 | 0.00 | 10.39 | 10.43 | 10.39 | 372 |
| 1729550100 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1729290900 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1729204500 | 10.43 | 0.09 | 0.91 | 10.3382 | 10.43 | 10.3382 | 43175 |
| 1729118100 | 10.3359 | -0 | -0.04 | 10.34 | 10.34 | 10.3359 | 15440 |
| 1729031700 | 10.3399 | 0 | 0.05 | 10.33 | 10.3399 | 10.32 | 80102 |
| 1728945300 | 10.335 | 0 | 0.00 | 10.4 | 10.4 | 10.335 | 1 |
| 1728686100 | 10.335 | 0 | 0.00 | 10.4 | 10.4 | 10.335 | 20 |
| 1728599700 | 10.335 | 0.01 | 0.05 | 10.335 | 10.335 | 10.335 | 18635 |
| 1728513300 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1728426900 | 10.33 | 0 | 0.00 | 10.32 | 10.33 | 10.32 | 4002 |
| 1728340500 | 10.33 | 0.01 | 0.10 | 10.33 | 10.33 | 10.33 | 1000 |
| 1728081300 | 10.32 | 0.01 | 0.10 | 10.32 | 10.32 | 10.32 | 55012 |
| 1727994900 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 51 |
| 1727908500 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1727822100 | 10.31 | 0 | 0.00 | 10.32 | 10.32 | 10.31 | 50038 |
| 1727735520 | 10.31 | 0.01 | 0.10 | 10.3 | 10.31 | 10.3 | 105297 |
| 1727476500 | 10.3 | 0 | 0.00 | 10.31 | 10.31 | 10.3 | 0 |
| 1727390100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 166405 |
| 1727303700 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 57 |
| 1727217300 | 10.3 | 0.01 | 0.10 | 10.29 | 10.3 | 10.29 | 180 |
| 1727130900 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1726871700 | 10.29 | 0.01 | 0.10 | 10.3 | 10.3 | 10.29 | 250101 |
| 1726785300 | 10.28 | -0.01 | -0.05 | 10.28 | 10.29 | 10.28 | 8701 |
| 1726698900 | 10.285 | 0 | 0.00 | 10.285 | 10.285 | 10.285 | 0 |
| 1726612500 | 10.285 | 0 | 0.00 | 10.28 | 10.285 | 10.28 | 482 |
| 1726526100 | 10.285 | 0.01 | 0.05 | 10.28 | 10.285 | 10.28 | 40000 |
| 1726266900 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 113385 |
| 1726180500 | 10.28 | 0.01 | 0.10 | 10.28 | 10.28 | 10.27 | 56833 |
| 1726094100 | 10.27 | -0.03 | -0.29 | 10.31 | 10.31 | 10.27 | 50428 |
| 1726007700 | 10.2999 | 0.01 | 0.10 | 10.29 | 10.3 | 10.29 | 22155 |
| 1725921300 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.29 | 1 |
| 1725662100 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.29 | 53 |
| 1725575700 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.29 | 78 |
| 1725489300 | 10.29 | -0.01 | -0.10 | 10.3 | 10.3 | 10.29 | 529 |
| 1725402900 | 10.3 | 0.02 | 0.19 | 10.29 | 10.3 | 10.29 | 6725 |
| 1725057300 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1724970900 | 10.28 | -0.01 | -0.10 | 10.28 | 10.28 | 10.28 | 150000 |
| 1724884500 | 10.29 | 0.01 | 0.15 | 10.28 | 10.29 | 10.28 | 147083 |
| 1724798100 | 10.275 | -0.01 | -0.05 | 10.28 | 10.28 | 10.27 | 340681 |
| 1724711700 | 10.28 | -0.01 | -0.05 | 10.28 | 10.28 | 10.28 | 1000 |
| 1724452500 | 10.285 | 0 | 0.00 | 10.285 | 10.285 | 10.285 | 8 |
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
Premium
