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 | 3.2952 | 38.7215041128 | 8.51 | 12.21 | 6.4201 | 109338 | 9.75025649 | SP |
| 4 | 1.0452 | 9.71375464684 | 10.76 | 12.21 | 6.4201 | 56061 | 9.80923815 | SP |
| 12 | 6.3252 | 115.423357664 | 5.48 | 12.7 | 3.45 | 47548 | 8.20606687 | SP |
| 26 | -5.2848 | -30.9233469865 | 17.09 | 20.76 | 3.45 | 59842 | 9.07761258 | SP |
| 52 | -3.3048 | -21.8716082065 | 15.11 | 45.8 | 3.45 | 54411 | 13.32657399 | SP |
| 156 | -3.3048 | -21.8716082065 | 15.11 | 45.8 | 3.45 | 54411 | 13.32657399 | SP |
| 260 | -3.3048 | -21.8716082065 | 15.11 | 45.8 | 3.45 | 54411 | 13.32657399 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 11.8052 | 0.07 | 0.64 | 12.31 | 13.22 | 11.42 | 96200 |
| 1781217300 | 11.7303 | 1.95 | 19.91 | 9.68 | 11.85 | 9.5 | 43635 |
| 1781130900 | 9.7822 | -1.7 | -14.81 | 10.91 | 12.21 | 9.7822 | 64459 |
| 1781044500 | 11.4831 | 1.42 | 14.11 | 10.34 | 11.57 | 9.64 | 126533 |
| 1780958100 | 10.0628 | 2.98 | 42.06 | 7.56 | 10.768872 | 7.56 | 176050 |
| 1780698900 | 7.0833 | -2.12 | -23.06 | 8.51 | 8.51 | 6.4201 | 136014 |
| 1780612500 | 9.2066 | -0.04 | -0.43 | 8.5 | 10.33 | 8.27 | 48063 |
| 1780526100 | 9.2468 | -0.39 | -4.03 | 8.98 | 10.25 | 8.82 | 36487 |
| 1780439700 | 9.6351 | -1.2 | -11.11 | 10.42 | 10.59 | 9.325 | 37717 |
| 1780353300 | 10.839 | 0.77 | 7.68 | 9.56 | 11.1 | 9.14 | 73272 |
| 1780094100 | 10.0662 | -0.37 | -3.58 | 9.93 | 10.35 | 9.35 | 32417 |
| 1780007700 | 10.44 | 0.07 | 0.63 | 9.7449999 | 10.63 | 9.2425 | 58487 |
| 1779921300 | 10.3746 | 0.26 | 2.55 | 10.06 | 10.45 | 9.57 | 20380 |
| 1779834900 | 10.1164 | 0.62 | 6.52 | 9.98 | 10.85 | 9.98 | 52617 |
| 1779489300 | 9.4971 | -0.62 | -6.13 | 10.2 | 10.25 | 9.11 | 24419 |
| 1779402900 | 10.1171 | 1.16 | 12.93 | 9.13 | 10.1171 | 9.13 | 17367 |
| 1779316500 | 8.9583999 | 0.1 | 1.15 | 8.95 | 9.41 | 8.91 | 24490 |
| 1779230100 | 8.8562999 | -0.19 | -2.13 | 8.5399999 | 9.074 | 8 | 25518 |
| 1779143700 | 9.0486 | -1.23 | -11.99 | 9.69 | 9.69 | 8.555 | 35978 |
| 1778884500 | 10.2808 | -1.83 | -15.10 | 10.76 | 10.915 | 10.13 | 31251 |
| 1778798100 | 12.1099 | 0.88 | 7.84 | 11.34 | 12.7 | 10.671 | 35764 |
| 1778711700 | 11.23 | -0.41 | -3.49 | 11.7 | 11.99 | 11.03 | 14409 |
| 1778625300 | 11.6359 | -0.23 | -1.91 | 11.04 | 11.72 | 10.831 | 20166 |
| 1778538900 | 11.8627 | 1.02 | 9.42 | 10.31 | 12.1952 | 10.28 | 41165 |
| 1778279700 | 10.8412 | 0.65 | 6.41 | 10.62 | 10.85 | 9.49 | 25791 |
| 1778193300 | 10.1879 | -1.41 | -12.13 | 10.87 | 10.87 | 9.65 | 79561 |
| 1778106900 | 11.5946 | 0.56 | 5.08 | 11.6 | 11.84 | 10.6 | 47455 |
| 1778020500 | 11.0341 | 0.87 | 8.53 | 10.71 | 11.259 | 10.59 | 30715 |
| 1777934100 | 10.1666 | 0.66 | 6.96 | 9.91 | 10.45 | 9.6199999 | 22668 |
| 1777674900 | 9.5054 | 0.55 | 6.09 | 9.7899999 | 10 | 9.22 | 45475 |
| 1777588500 | 8.96 | 1.18 | 15.17 | 8.14 | 9.1399 | 8.14 | 33335 |
| 1777502100 | 7.78 | -0.65 | -7.74 | 8.67 | 8.67 | 7.3 | 49087 |
| 1777415700 | 8.433 | 0.81 | 10.55 | 7.2204 | 8.695 | 7 | 32300 |
| 1777329300 | 7.628 | -0.65 | -7.84 | 8.31 | 8.31 | 7.19 | 34444 |
| 1777070100 | 8.2769999 | -0.17 | -2.04 | 8.74 | 8.74 | 7.8301 | 22101 |
| 1776983700 | 8.4497 | -0.31 | -3.58 | 8.53 | 8.7 | 8.22 | 23649 |
| 1776897300 | 8.7632 | 1.12 | 14.70 | 8.32 | 8.9 | 8.155 | 24950 |
| 1776810900 | 7.64 | -1.25 | -14.11 | 8.7899999 | 8.7899999 | 7.61 | 52017 |
| 1776724500 | 8.8946 | 0.58 | 7.03 | 7.86 | 9.03 | 7.81 | 39656 |
| 1776465300 | 8.31 | 0.9 | 12.20 | 7.92 | 9.005 | 7.7 | 90936 |
| 1776378900 | 7.4064 | 0.22 | 3.08 | 7.72 | 7.72 | 6.95 | 24527 |
| 1776292500 | 7.1853 | 0.17 | 2.35 | 6.67 | 7.42 | 6.6 | 48539 |
| 1776206100 | 7.02 | 0.7 | 11.13 | 7.03 | 7.3 | 6.8999 | 41833 |
| 1776119700 | 6.3169 | 0.43 | 7.25 | 5.62 | 6.44 | 5.41 | 37907 |
| 1775860500 | 5.89 | 0.29 | 5.11 | 5.78 | 6.2 | 5.62 | 65249 |
| 1775774100 | 5.6038 | 1 | 21.82 | 4.62 | 5.73 | 4.51 | 96292 |
| 1775687700 | 4.6 | 0.21 | 4.67 | 5.2 | 5.2 | 4.399 | 40408 |
| 1775601300 | 4.3947 | 0.16 | 3.75 | 4.0199999 | 4.41 | 3.74 | 67352 |
| 1775514900 | 4.2356999 | 0.27 | 6.74 | 4.11 | 4.24 | 3.97 | 23391 |
| 1775169300 | 3.9684 | 0.13 | 3.29 | 3.61 | 3.975 | 3.45 | 55728 |
| 1775082900 | 3.8419 | -0.52 | -11.85 | 4.49 | 4.54 | 3.83 | 51198 |
| 1774996500 | 4.3583 | 0.55 | 14.36 | 4.03 | 4.42 | 3.99 | 50023 |
| 1774910100 | 3.8109 | -0.4 | -9.44 | 4.5199999 | 4.58 | 3.64 | 43538 |
| 1774650900 | 4.208 | -0.82 | -16.26 | 4.7699999 | 4.7699999 | 4.11 | 42589 |
| 1774564500 | 5.025 | -0.95 | -15.96 | 5.76 | 5.8385999 | 4.991 | 77518 |
| 1774478100 | 5.9795999 | -0.04 | -0.74 | 6.38 | 6.48 | 5.92 | 21550 |
| 1774391700 | 6.0242 | -0.17 | -2.75 | 6.16 | 6.23 | 5.7 | 39842 |
| 1774305300 | 6.1947 | 0.51 | 9.06 | 5.76 | 6.2699999 | 5.68 | 60917 |
| 1774046100 | 5.68 | -0.18 | -3.13 | 5.48 | 5.68 | 5.1701 | 51666 |
| 1773959700 | 5.8637 | -0.32 | -5.21 | 5.85 | 6.19 | 5.53 | 80486 |
| 1773873300 | 6.1857 | -1.2 | -16.27 | 6.94 | 7.24 | 6.1857 | 37861 |
| 1773786900 | 7.3879 | 0.23 | 3.20 | 6.9967 | 7.56 | 6.99 | 33261 |
| 1773700500 | 7.1591 | 0.44 | 6.57 | 7.27 | 7.84 | 7.1 | 39961 |
| 1773441300 | 6.7176 | 0.96 | 16.66 | 6.47 | 6.7176 | 6.36 | 79599 |
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.
