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 | -0.218340611354 | 9.16 | 9.26 | 9 | 4548 | 9.09288755 | CS |
| 4 | 0.13 | 1.44284128746 | 9.01 | 9.3 | 9 | 6302 | 9.13323199 | CS |
| 12 | -0.2 | -2.14132762313 | 9.34 | 9.36 | 8.9 | 10447 | 9.15240648 | CS |
| 26 | -0.07 | -0.760043431053 | 9.21 | 9.49 | 8.6 | 9843 | 9.16619757 | CS |
| 52 | 2.69 | 41.7054263566 | 6.45 | 9.49 | 6.4 | 11260 | 8.68451412 | CS |
| 156 | 0.88375185 | 10.7040369178 | 8.25624815 | 10.59 | 6.25 | 10335 | 8.77268928 | CS |
| 260 | 1.56008787 | 20.5818727611 | 7.57991213 | 10.59 | 4.18173607 | 7864 | 8.27824635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.14 | 0.05 | 0.55 | 9.0399999 | 9.1699 | 9.0399999 | 6254 |
| 1732232100 | 9.09 | 0.06 | 0.66 | 9.06 | 9.19 | 9.03 | 1817 |
| 1732145700 | 9.03 | -0.1 | -1.10 | 9.1858 | 9.1858 | 9 | 5654 |
| 1732059300 | 9.13 | 0.03 | 0.33 | 9.025 | 9.26 | 9.025 | 6570 |
| 1731972900 | 9.1 | -0.01 | -0.11 | 9.15 | 9.15 | 9.0439 | 3186 |
| 1731713700 | 9.11 | -0.08 | -0.82 | 9.16 | 9.17 | 9.0417 | 5512 |
| 1731627300 | 9.185 | 0.04 | 0.38 | 9.15 | 9.2413 | 9.1 | 3918 |
| 1731540900 | 9.15 | 0.05 | 0.55 | 9.15 | 9.2 | 9.15 | 10132 |
| 1731454500 | 9.1 | -0.04 | -0.44 | 9.21 | 9.21 | 9 | 9108 |
| 1731368100 | 9.14 | -0.03 | -0.33 | 9.17 | 9.2228 | 9.14 | 7375 |
| 1731108900 | 9.17 | 0.08 | 0.88 | 9.22 | 9.22 | 9.14 | 8933 |
| 1731022500 | 9.09 | -0.08 | -0.87 | 9.17 | 9.1999 | 9.09 | 10302 |
| 1730936100 | 9.17 | 0.08 | 0.88 | 9.1 | 9.22 | 9.1 | 11943 |
| 1730849700 | 9.09 | -0.06 | -0.70 | 9.14 | 9.14 | 9.09 | 570 |
| 1730763300 | 9.1542 | 0 | 0.00 | 9.17 | 9.17 | 9.1542 | 212 |
| 1730500500 | 9.1542 | -0.02 | -0.17 | 9.17 | 9.24 | 9.1 | 9578 |
| 1730414100 | 9.17 | 0.08 | 0.88 | 9.02 | 9.3 | 9.01 | 20924 |
| 1730327700 | 9.09 | -0.02 | -0.22 | 9.0648 | 9.15 | 9 | 2323 |
| 1730241300 | 9.11 | 0 | 0.00 | 9 | 9.11 | 9 | 57 |
| 1730154900 | 9.11 | 0.03 | 0.33 | 9.07 | 9.11 | 9.07 | 1619 |
| 1729895700 | 9.08 | -0.09 | -0.98 | 9.01 | 9.18 | 9.01 | 6300 |
| 1729809300 | 9.17 | 0.09 | 0.99 | 9.08 | 9.2 | 9.08 | 2575 |
| 1729722900 | 9.0801 | -0.11 | -1.20 | 9.09 | 9.09 | 9.0801 | 1056 |
| 1729636500 | 9.19 | -0.01 | -0.11 | 9.15 | 9.19 | 9.08 | 6203 |
| 1729550100 | 9.2 | 0.15 | 1.66 | 9.05 | 9.2 | 9.05 | 4736 |
| 1729290900 | 9.05 | -0.1 | -1.09 | 9.08 | 9.08 | 9.05 | 901 |
| 1729204500 | 9.15 | 0 | 0.00 | 9.09 | 9.25 | 9.09 | 15462 |
| 1729118100 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 158 |
| 1729031700 | 9.15 | 0.08 | 0.88 | 9.2295 | 9.2295 | 9.15 | 560 |
| 1728945300 | 9.07 | -0.05 | -0.59 | 9.1649999 | 9.1649999 | 9.07 | 936 |
| 1728686100 | 9.1242 | 0.02 | 0.27 | 9.1199999 | 9.2 | 8.9787 | 15365 |
| 1728599700 | 9.1 | 0 | 0.00 | 9.14 | 9.14 | 9.1 | 23 |
| 1728513300 | 9.1 | 0.2 | 2.25 | 8.93 | 9.1925 | 8.93 | 14587 |
| 1728426900 | 8.9 | 0 | 0.00 | 8.9 | 9 | 8.9 | 26040 |
| 1728340500 | 8.9 | -0.05 | -0.56 | 8.97 | 8.98 | 8.9 | 1147 |
| 1728081300 | 8.95 | -0.04 | -0.44 | 8.95 | 8.96 | 8.9093 | 10631 |
| 1727994900 | 8.99 | -0.06 | -0.66 | 9.0399999 | 9.0496 | 8.99 | 8308 |
| 1727908500 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.01 | 8348 |
| 1727822100 | 9.05 | -0.02 | -0.22 | 9.05 | 9.05 | 9.0001 | 6953 |
| 1727735520 | 9.07 | -0.06 | -0.66 | 9.09 | 9.1489999 | 9.07 | 3851 |
| 1727476500 | 9.13 | 0.03 | 0.33 | 9.02 | 9.13 | 9.02 | 173 |
| 1727390100 | 9.1 | 0.08 | 0.89 | 9.1 | 9.15 | 9.03 | 11415 |
| 1727303700 | 9.02 | -0.11 | -1.20 | 9.14 | 9.14 | 9 | 314 |
| 1727217300 | 9.13 | -0.02 | -0.22 | 9 | 9.13 | 9 | 3632 |
| 1727130900 | 9.15 | 0 | 0.00 | 9.095 | 9.17 | 9.02 | 10329 |
| 1726871700 | 9.15 | -0.03 | -0.33 | 9.16 | 9.2 | 9.1 | 40732 |
| 1726785300 | 9.18 | 0 | 0.00 | 9.14 | 9.18 | 9.14 | 13819 |
| 1726698900 | 9.18 | 0.08 | 0.88 | 9.03 | 9.2 | 9.01 | 13812 |
| 1726612500 | 9.1 | -0.1 | -1.09 | 9.2 | 9.2 | 9.1 | 1509 |
| 1726526100 | 9.2 | 0.05 | 0.55 | 9.19 | 9.24 | 9.03 | 14874 |
| 1726266900 | 9.15 | 0.02 | 0.22 | 9.15 | 9.23 | 9.13 | 7284 |
| 1726180500 | 9.13 | 0 | 0.00 | 9.13 | 9.17 | 9.13 | 572 |
| 1726094100 | 9.13 | -0.07 | -0.76 | 9.15 | 9.2 | 9.05 | 23255 |
| 1726007700 | 9.2 | -0.04 | -0.43 | 9.24 | 9.2899999 | 9.125 | 56504 |
| 1725921300 | 9.24 | -0.06 | -0.65 | 9.03 | 9.36 | 9 | 131596 |
| 1725662100 | 9.3 | -0.06 | -0.64 | 9.36 | 9.36 | 9.3 | 11271 |
| 1725575700 | 9.36 | 0.36 | 4.00 | 9.01 | 9.36 | 9.01 | 7736 |
| 1725489300 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 12665 |
| 1725402900 | 9.25 | 0 | 0.00 | 9.2 | 9.25 | 9.2 | 136 |
| 1725057300 | 9.25 | -0.11 | -1.18 | 9.34 | 9.34 | 9.24 | 854 |
| 1724970900 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 689 |
| 1724884500 | 9.36 | 0 | 0.00 | 9.3 | 9.36 | 9.3 | 109 |
| 1724798100 | 9.36 | 0 | 0.00 | 9.35 | 9.36 | 9.31 | 738 |
| 1724711700 | 9.36 | 0.06 | 0.65 | 9.3 | 9.36 | 9.18 | 12731 |
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
