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 | 2.04 | 19.5965417867 | 10.41 | 12.67 | 10.09 | 1164897 | 10.77829728 | CS |
| 4 | 1.72 | 16.0298229264 | 10.73 | 12.67 | 9.97 | 1338138 | 11.02605121 | CS |
| 12 | 0.34 | 2.80759702725 | 12.11 | 13.82 | 9.97 | 1448300 | 11.50073531 | CS |
| 26 | -4.26 | -25.4937163375 | 16.71 | 17.7039 | 9.97 | 1513541 | 13.21552485 | CS |
| 52 | -3.27 | -20.8015267176 | 15.72 | 19.53 | 9.97 | 1312252 | 14.90011478 | CS |
| 156 | -4.36 | -25.9369422963 | 16.81 | 25.98 | 9.97 | 820657 | 16.60872442 | CS |
| 260 | -8.55 | -40.7142857143 | 21 | 25.98 | 9.97 | 606106 | 16.58279918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 11.94 | 0.96 | 8.74 | 10.995 | 12.01 | 10.8 | 1231358 |
| 1781130900 | 10.98 | 0.72 | 7.02 | 10.15 | 11.09 | 10.15 | 1318839 |
| 1781044500 | 10.26 | -0.08 | -0.77 | 10.21 | 10.61 | 10.11 | 1241253 |
| 1780958100 | 10.34 | 0.16 | 1.57 | 10.15 | 10.53 | 10.09 | 1020079 |
| 1780698900 | 10.18 | -0.06 | -0.59 | 10.41 | 10.61 | 10.1 | 1012957 |
| 1780612500 | 10.24 | -0.29 | -2.75 | 10.7 | 10.838 | 9.97 | 1362524 |
| 1780526100 | 10.53 | 0.09 | 0.86 | 10.38 | 10.55 | 10.21 | 1524246 |
| 1780439700 | 10.44 | -0.69 | -6.20 | 11.05 | 11.16 | 10.35 | 1568712 |
| 1780353300 | 11.13 | -0.5 | -4.30 | 11.66 | 11.81 | 11.1 | 1230841 |
| 1780094100 | 11.63 | -0.06 | -0.51 | 11.84 | 12.08 | 11.59 | 1362356 |
| 1780007700 | 11.69 | 0.19 | 1.65 | 11.44 | 11.895 | 11.31 | 1224264 |
| 1779921300 | 11.5 | -0.04 | -0.35 | 11.64 | 12.141 | 11.455 | 1594309 |
| 1779834900 | 11.54 | 0.05 | 0.44 | 11.53 | 11.68 | 11.17 | 1657717 |
| 1779489300 | 11.49 | 0.15 | 1.32 | 11.34 | 11.605 | 11.19 | 1079164 |
| 1779402900 | 11.34 | 0.37 | 3.37 | 10.9 | 11.35 | 10.595 | 856219 |
| 1779316500 | 10.97 | 0.08 | 0.73 | 10.9 | 11.15 | 10.59 | 1134219 |
| 1779230100 | 10.89 | -0.12 | -1.09 | 11.13 | 11.25 | 10.81 | 1833890 |
| 1779143700 | 11.01 | -0.22 | -1.96 | 11.16 | 11.29 | 10.99 | 1295240 |
| 1778884500 | 11.23 | 0.47 | 4.37 | 10.73 | 11.28 | 10.7 | 1876429 |
| 1778798100 | 10.76 | -0.02 | -0.19 | 10.82 | 11.096 | 10.68 | 1637796 |
| 1778711700 | 10.78 | -0.57 | -5.02 | 11.26 | 11.31 | 10.76 | 1923976 |
| 1778625300 | 11.35 | -0.33 | -2.83 | 11.79 | 11.8 | 11.3 | 1320491 |
| 1778538900 | 11.68 | -0.42 | -3.47 | 12.04 | 12.04 | 11.5 | 884898 |
| 1778279700 | 12.1 | 0.15 | 1.26 | 12.155 | 12.455 | 11.9 | 990909 |
| 1778193300 | 11.95 | -0.22 | -1.81 | 12.13 | 12.14 | 11.52 | 1620072 |
| 1778106900 | 12.17 | -0.01 | -0.08 | 12.2 | 12.535 | 12 | 2414389 |
| 1778020500 | 12.18 | -0.03 | -0.25 | 12.53 | 13.21 | 12.15 | 2151634 |
| 1777934100 | 12.21 | -0.88 | -6.72 | 12.94 | 13.075 | 12.18 | 2089127 |
| 1777674900 | 13.09 | -0.03 | -0.23 | 13.14 | 13.35 | 12.905 | 876295 |
| 1777588500 | 13.12 | 0.21 | 1.63 | 13.11 | 13.35 | 13.06 | 1245577 |
| 1777502100 | 12.91 | 0.05 | 0.39 | 12.97 | 13.06 | 12.77 | 800215 |
| 1777415700 | 12.86 | -0.3 | -2.28 | 13.15 | 13.45 | 12.78 | 1057841 |
| 1777329300 | 13.16 | -0.12 | -0.90 | 13.21 | 13.37 | 12.92 | 856168 |
| 1777070100 | 13.28 | 0.06 | 0.45 | 13.22 | 13.38 | 12.88 | 743753 |
| 1776983700 | 13.22 | -0.31 | -2.29 | 13.62 | 13.82 | 13.19 | 1243199 |
| 1776897300 | 13.53 | 0.87 | 6.87 | 12.91 | 13.58 | 12.66 | 2163338 |
| 1776810900 | 12.66 | -0.2 | -1.56 | 12.84 | 13.17 | 12.61 | 1260439 |
| 1776724500 | 12.86 | 0.11 | 0.86 | 12.42 | 13.01 | 12.42 | 1193310 |
| 1776465300 | 12.75 | 0.66 | 5.46 | 12.4 | 13 | 12.4 | 1367392 |
| 1776378900 | 12.09 | 0.36 | 3.07 | 11.75 | 12.16 | 11.66 | 1555503 |
| 1776292500 | 11.73 | 0.17 | 1.47 | 11.6 | 11.91 | 11.45 | 1485748 |
| 1776206100 | 11.56 | 0.48 | 4.33 | 11.21 | 11.645 | 11.2 | 1228130 |
| 1776119700 | 11.08 | -0.4 | -3.48 | 11.38 | 11.38 | 10.96 | 1113835 |
| 1775860500 | 11.48 | -0.17 | -1.46 | 11.62 | 11.75 | 11.265 | 641377 |
| 1775774100 | 11.65 | 0.49 | 4.39 | 11.05 | 11.77 | 11.05 | 915987 |
| 1775687700 | 11.16 | 0.25 | 2.29 | 11.5 | 11.65 | 10.94 | 1936351 |
| 1775601300 | 10.91 | -0.45 | -3.96 | 11.24 | 11.35 | 10.825 | 1537849 |
| 1775514900 | 11.36 | 0.6 | 5.58 | 10.725 | 11.61 | 10.65 | 1761014 |
| 1775169300 | 10.76 | -0.18 | -1.65 | 10.63 | 10.78 | 10.34 | 1370083 |
| 1775082900 | 10.94 | 0.46 | 4.39 | 10.64 | 10.99 | 10.47 | 2379068 |
| 1774996500 | 10.48 | 0.37 | 3.66 | 10.38 | 10.895 | 10.2462 | 1837343 |
| 1774910100 | 10.11 | -0.2 | -1.94 | 10.23 | 10.505 | 10.09 | 1803304 |
| 1774650900 | 10.31 | -0.6 | -5.50 | 10.76 | 10.845 | 10.29 | 2330933 |
| 1774564500 | 10.91 | -0.36 | -3.19 | 11.305 | 11.48 | 10.855 | 2569076 |
| 1774478100 | 11.27 | -0.19 | -1.66 | 11.52 | 11.52 | 10.7 | 2851868 |
| 1774391700 | 11.46 | -0.89 | -7.21 | 12.21 | 12.29 | 11.44 | 1697263 |
| 1774305300 | 12.35 | 0.17 | 1.40 | 12.59 | 12.6344 | 12.2301 | 1205206 |
| 1774046100 | 12.18 | -0.21 | -1.69 | 12.11 | 12.415 | 12.11 | 516009 |
| 1773959700 | 12.39 | 0.07 | 0.57 | 12.24 | 12.6 | 12.095 | 1261860 |
| 1773873300 | 12.32 | -0.29 | -2.30 | 12.51 | 12.71 | 12.25 | 811274 |
| 1773786900 | 12.61 | 0.68 | 5.70 | 11.98 | 12.7 | 11.98 | 1108442 |
| 1773700500 | 11.93 | 0.4 | 3.47 | 11.76 | 12.02 | 11.65 | 1461283 |
| 1773441300 | 11.53 | -0.17 | -1.45 | 11.76 | 11.86 | 11.44 | 1153509 |
| 1773354900 | 11.7 | -0.74 | -5.95 | 12.28 | 12.46 | 11.555 | 2129820 |
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.
