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 | 0.05 | 0.49850448654 | 10.03 | 10.1 | 10.03 | 105 | 10.06190476 | CS |
| 4 | 0.08 | 0.8 | 10 | 10.1 | 9.99 | 44248 | 9.9948201 | CS |
| 12 | 0.13 | 1.30653266332 | 9.95 | 10.1 | 9.94 | 111778 | 9.97083584 | CS |
| 26 | 0.05 | 0.49850448654 | 10.03 | 10.1 | 9.89 | 79588 | 9.95305912 | CS |
| 52 | 0.05 | 0.49850448654 | 10.03 | 10.1 | 9.89 | 39794 | 9.95305912 | CS |
| 156 | 0.05 | 0.49850448654 | 10.03 | 10.1 | 9.89 | 13229 | 9.95305912 | CS |
| 260 | 0.33 | 3.38461538462 | 9.75 | 10.73 | 9.51 | 59502 | 9.90830886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.08 | 0 | 0.00 | 10.1 | 10.1 | 10.08 | 439 |
| 1737675300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737588900 | 10.08 | 0.03 | 0.30 | 10.08 | 10.08 | 10.08 | 125 |
| 1737502500 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 109 |
| 1737156900 | 10.05 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 81 |
| 1737070500 | 10.05 | 0.02 | 0.20 | 10.1 | 10.1 | 10.05 | 239 |
| 1736984100 | 10.03 | 0 | 0.00 | 10.04 | 10.04 | 10.03 | 0 |
| 1736897700 | 10.03 | 0.01 | 0.10 | 10.015 | 10.03 | 10.015 | 8769 |
| 1736811300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 178 |
| 1736552100 | 10.02 | 0.01 | 0.10 | 10.1 | 10.1 | 10.02 | 107 |
| 1736379300 | 10.01 | -0.01 | -0.10 | 10.05 | 10.05 | 10.01 | 6 |
| 1736292900 | 10.02 | 0.01 | 0.10 | 10.05 | 10.05 | 10.02 | 351 |
| 1736206500 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 426 |
| 1735947300 | 10 | 0.01 | 0.10 | 9.9949999 | 10.01 | 9.9949999 | 68355 |
| 1735860900 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.99 | 368836 |
| 1735688100 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 231666 |
| 1735601700 | 9.99 | -0.01 | -0.10 | 9.98 | 10 | 9.98 | 33454 |
| 1735342500 | 10 | 0.02 | 0.20 | 10.1 | 10.1 | 10 | 266 |
| 1735256100 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 325000 |
| 1735077840 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 3717 |
| 1734996900 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 130350 |
| 1734737700 | 9.98 | 0 | 0.00 | 9.98 | 9.99 | 9.975 | 227883 |
| 1734651300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 22 |
| 1734564900 | 9.98 | -0.12 | -1.19 | 10.09 | 10.09 | 9.97 | 662448 |
| 1734478500 | 10.1 | 0.12 | 1.20 | 10.1 | 10.1 | 10.1 | 0 |
| 1734392100 | 9.98 | -0.1 | -0.99 | 10.01 | 10.01 | 9.97 | 900201 |
| 1734132900 | 10.08 | 0 | 0.00 | 10.07 | 10.08 | 10.07 | 9 |
| 1734046500 | 10.08 | 0.09 | 0.90 | 10.08 | 10.08 | 10.08 | 0 |
| 1733960100 | 9.99 | -0.03 | -0.30 | 9.97 | 9.99 | 9.97 | 2250 |
| 1733873700 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 2 |
| 1733787300 | 10.02 | 0.05 | 0.50 | 9.99 | 10.02 | 9.99 | 321 |
| 1733528100 | 9.97 | 0 | 0.00 | 9.98 | 9.98 | 9.97 | 0 |
| 1733441700 | 9.97 | -0.02 | -0.20 | 9.97 | 9.97 | 9.97 | 2415 |
| 1733355300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1733268900 | 9.99 | -0.02 | -0.20 | 10.01 | 10.01 | 9.97 | 239802 |
| 1733182500 | 10.01 | 0.05 | 0.50 | 9.965 | 10.01 | 9.96 | 37795 |
| 1732917840 | 9.96 | -0.01 | -0.05 | 9.97 | 9.97 | 9.96 | 1967 |
| 1732750500 | 9.965 | -0.01 | -0.05 | 9.97 | 9.97 | 9.965 | 3650 |
| 1732664100 | 9.97 | 0.01 | 0.10 | 9.96 | 9.97 | 9.96 | 344501 |
| 1732577700 | 9.96 | 0.01 | 0.10 | 9.95 | 9.97 | 9.95 | 767061 |
| 1732318500 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 234500 |
| 1732232100 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 8701 |
| 1732145700 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 68600 |
| 1732059300 | 9.95 | 0 | 0.00 | 9.95 | 9.9536 | 9.95 | 153775 |
| 1731972900 | 9.95 | 0 | 0.00 | 9.9521 | 9.9521 | 9.95 | 20162 |
| 1731713700 | 9.95 | -0 | -0.03 | 9.95 | 9.95 | 9.94 | 10935 |
| 1731627300 | 9.9528 | 0 | 0.03 | 9.95 | 9.955 | 9.9449 | 619379 |
| 1731540900 | 9.95 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 322084 |
| 1731454500 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1731368100 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 5901 |
| 1731108900 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 4310 |
| 1731022500 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 369 |
| 1730936100 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.95 | 2718 |
| 1730849700 | 9.94 | -0.01 | -0.10 | 9.96 | 9.96 | 9.94 | 184570 |
| 1730763300 | 9.95 | 0 | 0.00 | 9.94 | 9.95 | 9.94 | 271 |
| 1730500500 | 9.95 | 0 | 0.05 | 9.95 | 9.95 | 9.94 | 42364 |
| 1730414100 | 9.945 | 0.01 | 0.05 | 9.95 | 9.96 | 9.94 | 60009 |
| 1730327700 | 9.94 | -0.01 | -0.10 | 9.95 | 9.95 | 9.94 | 29025 |
| 1730241300 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.95 | 303 |
| 1730154900 | 9.94 | 0.01 | 0.10 | 9.93 | 9.94 | 9.93 | 122365 |
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
