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 | -0.0071 | -0.0670627461722 | 10.5871 | 10.61 | 10.38 | 3390 | 10.52571308 | SP |
| 4 | -0.3 | -2.75735294118 | 10.88 | 11.15 | 10.38 | 1357 | 10.62121297 | SP |
| 12 | -0.58 | -5.19713261649 | 11.16 | 11.76 | 10.38 | 1307 | 11.05157903 | SP |
| 26 | -0.96 | -8.31889081456 | 11.54 | 11.97 | 9.98 | 2154 | 11.05234106 | SP |
| 52 | -0.59 | -5.28200537153 | 11.17 | 12.33 | 9.98 | 3125 | 11.48823342 | SP |
| 156 | -0.86 | -7.51748251748 | 11.44 | 14.49 | 8.98 | 21805 | 11.01358407 | SP |
| 260 | -5.67 | -34.8923076923 | 16.25 | 18.15 | 7.0265 | 22596 | 11.16642457 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.58 | 0.16 | 1.53 | 10.36 | 10.58 | 10.36 | 980 |
| 1732232100 | 10.4209 | -0.1 | -0.94 | 10.38 | 10.4209 | 10.38 | 654 |
| 1732145700 | 10.52 | -0.05 | -0.47 | 10.5 | 10.52 | 10.48 | 13845 |
| 1732059300 | 10.57 | -0.04 | -0.38 | 10.54 | 10.57 | 10.54 | 58 |
| 1731972900 | 10.61 | 0.07 | 0.67 | 10.57 | 10.61 | 10.56 | 1597 |
| 1731713700 | 10.5389 | -0.08 | -0.76 | 10.5871 | 10.5871 | 10.5389 | 794 |
| 1731627300 | 10.62 | 0.02 | 0.24 | 10.57 | 10.6468 | 10.57 | 575 |
| 1731540900 | 10.595 | -0.04 | -0.33 | 10.55 | 10.595 | 10.52 | 1170 |
| 1731454500 | 10.63 | -0.06 | -0.56 | 10.67 | 10.67 | 10.555 | 319 |
| 1731368100 | 10.69 | -0.04 | -0.37 | 10.55 | 10.71 | 10.55 | 520 |
| 1731108900 | 10.73 | -0.18 | -1.65 | 10.76 | 10.76 | 10.56 | 1046 |
| 1731022500 | 10.91 | -0.17 | -1.54 | 11.15 | 11.15 | 10.855 | 210 |
| 1730936100 | 11.0804 | 0.21 | 1.94 | 10.9 | 11.0804 | 10.9 | 456 |
| 1730849700 | 10.87 | 0.1 | 0.97 | 10.73 | 10.89 | 10.6701 | 4129 |
| 1730763300 | 10.7652 | 0.35 | 3.31 | 10.66 | 10.7652 | 10.66 | 32 |
| 1730500500 | 10.42 | -0.32 | -2.98 | 10.56 | 10.56 | 10.42 | 254 |
| 1730414100 | 10.74 | -0.04 | -0.37 | 10.71 | 10.74 | 10.71 | 18 |
| 1730327700 | 10.78 | -0.02 | -0.20 | 10.74 | 10.78 | 10.74 | 76 |
| 1730241300 | 10.8021 | -0.12 | -1.08 | 10.91 | 10.91 | 10.8 | 496 |
| 1730154900 | 10.9201 | 0.14 | 1.30 | 10.9201 | 10.9201 | 10.9201 | 4 |
| 1729895700 | 10.78 | -0.06 | -0.55 | 10.88 | 10.88 | 10.78 | 892 |
| 1729809300 | 10.84 | 0.06 | 0.56 | 10.72 | 10.84 | 10.72 | 767 |
| 1729722900 | 10.78 | -0.05 | -0.46 | 10.73 | 10.78 | 10.6901 | 755 |
| 1729636500 | 10.83 | -0.01 | -0.05 | 10.76 | 10.83 | 10.73 | 696 |
| 1729550100 | 10.835 | 0 | 0.00 | 10.835 | 10.835 | 10.835 | 6 |
| 1729290900 | 10.835 | -0.09 | -0.78 | 10.9 | 10.9 | 10.835 | 102 |
| 1729204500 | 10.92 | 0.02 | 0.18 | 10.795 | 10.92 | 10.795 | 19 |
| 1729118100 | 10.9 | 0.03 | 0.28 | 10.9 | 10.9 | 10.9 | 7 |
| 1729031700 | 10.87 | -0.09 | -0.82 | 10.86 | 10.87 | 10.8 | 104 |
| 1728945300 | 10.96 | 0.21 | 1.95 | 10.72 | 11.06 | 10.72 | 8791 |
| 1728686100 | 10.75 | -0.17 | -1.51 | 10.7 | 10.79 | 10.64 | 927 |
| 1728599700 | 10.915 | 0.06 | 0.60 | 10.9372 | 10.9372 | 10.915 | 139 |
| 1728513300 | 10.85 | -0.24 | -2.12 | 10.93 | 10.93 | 10.84 | 539 |
| 1728426900 | 11.085 | -0.09 | -0.81 | 11.085 | 11.085 | 11.085 | 93 |
| 1728340500 | 11.175 | -0.08 | -0.67 | 11.175 | 11.175 | 11.175 | 38 |
| 1728081300 | 11.25 | -0.01 | -0.09 | 11.23 | 11.25 | 11.23 | 152 |
| 1727994900 | 11.26 | -0.17 | -1.49 | 11.29 | 11.29 | 11.12 | 347 |
| 1727908500 | 11.43 | 0.04 | 0.35 | 11.57 | 11.57 | 11.43 | 8 |
| 1727822100 | 11.39 | 0.07 | 0.62 | 11.39 | 11.39 | 11.255 | 325 |
| 1727735700 | 11.32 | -0.31 | -2.67 | 11.5 | 11.5 | 11.32 | 806 |
| 1727476500 | 11.63 | 0.29 | 2.56 | 11.6 | 11.69 | 11.59 | 433 |
| 1727390100 | 11.34 | -0.12 | -1.00 | 11.53 | 11.53 | 11.34 | 1764 |
| 1727303700 | 11.455 | -0.06 | -0.48 | 11.455 | 11.455 | 11.455 | 2 |
| 1727217300 | 11.51 | 0.25 | 2.22 | 11.52 | 11.59 | 11.4321 | 5522 |
| 1727130900 | 11.26 | -0.09 | -0.79 | 11.252 | 11.26 | 11.2336 | 4145 |
| 1726871700 | 11.35 | -0.33 | -2.83 | 11.6 | 11.6 | 11.35 | 14 |
| 1726785300 | 11.68 | 0.08 | 0.69 | 11.76 | 11.76 | 11.68 | 435 |
| 1726698900 | 11.6 | -0.1 | -0.85 | 11.69 | 11.76 | 11.54 | 1629 |
| 1726612500 | 11.7 | 0.24 | 2.09 | 11.55 | 11.7 | 11.55 | 26 |
| 1726526100 | 11.46 | -0.02 | -0.13 | 11.56 | 11.65 | 11.46 | 9541 |
| 1726266900 | 11.475 | 0.13 | 1.10 | 11.63 | 11.63 | 11.44 | 590 |
| 1726180500 | 11.35 | 0.08 | 0.71 | 11.23 | 11.35 | 11.22 | 1613 |
| 1726094100 | 11.27 | 0.05 | 0.49 | 11.26 | 11.27 | 11.26 | 1070 |
| 1726007700 | 11.215 | -0.16 | -1.41 | 11.25 | 11.26 | 11.12 | 555 |
| 1725921300 | 11.375 | 0.01 | 0.04 | 11.34 | 11.44 | 11.34 | 289 |
| 1725662100 | 11.37 | -0.22 | -1.86 | 11.62 | 11.62 | 11.3 | 220 |
| 1725575700 | 11.585 | 0.17 | 1.49 | 11.4 | 11.585 | 11.4 | 84 |
| 1725489300 | 11.415 | 0.15 | 1.38 | 11.32 | 11.415 | 11.32 | 4008 |
| 1725402900 | 11.26 | -0.11 | -0.97 | 11.31 | 11.39 | 11.16 | 249 |
| 1725057300 | 11.37 | -0.01 | -0.09 | 11.16 | 11.37 | 11.16 | 3172 |
| 1724970900 | 11.38 | -0.23 | -1.98 | 11.4 | 11.4 | 11.38 | 195 |
| 1724884500 | 11.61 | -0.08 | -0.71 | 11.6 | 11.61 | 11.6 | 83 |
| 1724798100 | 11.693 | -0.05 | -0.40 | 11.7 | 11.7 | 11.66 | 287 |
| 1724711700 | 11.74 | 0.03 | 0.26 | 11.75 | 11.77 | 11.74 | 2165 |
| 1724452500 | 11.71 | 0.26 | 2.27 | 11.55 | 11.73 | 11.55 | 2192 |
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
