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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 8.72 | 0.12 | 1.40 | 8.63 | 8.755 | 8.47 | 485666 |
| 1732577700 | 8.6 | -0.1 | -1.15 | 8.67 | 8.73 | 8.59 | 598975 |
| 1732318500 | 8.7 | 0.16 | 1.87 | 8.42 | 8.805 | 8.42 | 450135 |
| 1732232100 | 8.5399999 | -0.06 | -0.70 | 8.44 | 8.59 | 8.18 | 602174 |
| 1732145700 | 8.6 | 0.14 | 1.65 | 8.4 | 8.605 | 8.39 | 810407 |
| 1732059300 | 8.46 | -0.76 | -8.24 | 8.3699999 | 8.58 | 8.33 | 912352 |
| 1731972900 | 9.22 | -0.25 | -2.64 | 9.22 | 9.44 | 9.15 | 1750275 |
| 1731713700 | 9.47 | -0.08 | -0.84 | 9.67 | 9.69 | 9.43 | 1181725 |
| 1731627300 | 9.55 | 0.46 | 5.06 | 9.545 | 9.75 | 9.42 | 2005162 |
| 1731540900 | 9.09 | -0.01 | -0.11 | 9.16 | 9.275 | 9.0399999 | 2515420 |
| 1731454500 | 9.1 | -0.22 | -2.36 | 9.27 | 9.27 | 9.0395 | 442248 |
| 1731368100 | 9.32 | -0.17 | -1.79 | 9.45 | 9.51 | 9.07 | 668638 |
| 1731108900 | 9.49 | -0.01 | -0.11 | 9.96 | 9.96 | 9.46 | 1406790 |
| 1731022500 | 9.5 | 0.45 | 4.97 | 9.305 | 9.94 | 9.1199999 | 2036873 |
| 1730936100 | 9.05 | -0.24 | -2.58 | 8.93 | 9.1199999 | 8.86 | 777569 |
| 1730849700 | 9.2899999 | 0.49 | 5.57 | 8.705 | 9.38 | 8.6943 | 1333698 |
| 1730763300 | 8.8 | -0.04 | -0.45 | 8.92 | 8.94 | 8.775 | 472351 |
| 1730500500 | 8.84 | 0.15 | 1.73 | 8.74 | 8.855 | 8.74 | 715110 |
| 1730414100 | 8.69 | -0.08 | -0.91 | 8.59 | 8.755 | 8.51 | 1354221 |
| 1730327700 | 8.77 | 0.57 | 6.95 | 8.46 | 8.795 | 8.45 | 1239859 |
| 1730241300 | 8.2 | -0.14 | -1.68 | 8.68 | 8.71 | 8.11 | 1564501 |
| 1730154900 | 8.34 | -0.39 | -4.47 | 8.4 | 8.56 | 8.34 | 539342 |
| 1729895700 | 8.73 | -0.13 | -1.47 | 8.8 | 8.85 | 8.725 | 504574 |
| 1729809300 | 8.86 | 0.03 | 0.34 | 8.77 | 8.8699999 | 8.61 | 576280 |
| 1729722900 | 8.83 | 0.01 | 0.11 | 8.8 | 8.9 | 8.63 | 426394 |
| 1729636500 | 8.82 | 0.25 | 2.92 | 8.71 | 8.83 | 8.65 | 630567 |
| 1729550100 | 8.57 | -0.08 | -0.92 | 8.7 | 8.74 | 8.51 | 280141 |
| 1729290900 | 8.65 | 0.06 | 0.70 | 8.5399999 | 8.67 | 8.44 | 410319 |
| 1729204500 | 8.59 | 0.1 | 1.18 | 8.44 | 8.64 | 8.42 | 312767 |
| 1729118100 | 8.49 | -0.02 | -0.24 | 8.53 | 8.595 | 8.44 | 456025 |
| 1729031700 | 8.51 | -0.07 | -0.82 | 8.56 | 8.565 | 8.47 | 600263 |
| 1728945300 | 8.58 | -0.01 | -0.12 | 8.43 | 8.755 | 8.41 | 544462 |
| 1728686100 | 8.59 | -0.04 | -0.46 | 8.52 | 8.625 | 8.455 | 618108 |
| 1728599700 | 8.63 | -0.03 | -0.35 | 8.66 | 8.66 | 8.52 | 367436 |
| 1728513300 | 8.66 | -0.1 | -1.14 | 8.75 | 8.82 | 8.655 | 354796 |
| 1728426900 | 8.76 | -0.12 | -1.35 | 8.85 | 8.86 | 8.76 | 432973 |
| 1728340500 | 8.88 | -0.04 | -0.45 | 8.81 | 8.93 | 8.7899999 | 443434 |
| 1728081300 | 8.92 | -0.03 | -0.34 | 8.85 | 9.09 | 8.85 | 574948 |
| 1727994900 | 8.95 | 0.11 | 1.24 | 8.81 | 9.045 | 8.75 | 614284 |
| 1727908500 | 8.84 | 0.01 | 0.11 | 8.71 | 8.92 | 8.6699 | 300903 |
| 1727822100 | 8.83 | -0.05 | -0.56 | 8.95 | 8.95 | 8.7 | 535867 |
| 1727735520 | 8.88 | -0.07 | -0.78 | 8.92 | 9.0399999 | 8.84 | 281359 |
| 1727476500 | 8.95 | 0.16 | 1.82 | 9.03 | 9.11 | 8.84 | 455180 |
| 1727390100 | 8.7899999 | 0.13 | 1.50 | 8.9 | 8.97 | 8.605 | 677507 |
| 1727303700 | 8.66 | -0.04 | -0.46 | 8.69 | 8.91 | 7.13 | 2874386 |
| 1727217300 | 8.7 | -0.1 | -1.14 | 8.65 | 8.765 | 8.5239 | 550167 |
| 1727130900 | 8.8 | -0.15 | -1.68 | 8.78 | 8.878 | 8.622889 | 565031 |
| 1726871700 | 8.95 | -0.13 | -1.43 | 8.97 | 9.1199999 | 8.94 | 1095150 |
| 1726785300 | 9.08 | 0.34 | 3.89 | 9 | 9.16 | 8.825 | 2749976 |
| 1726698900 | 8.74 | -0.16 | -1.80 | 9.02 | 9.02 | 8.69 | 559523 |
| 1726612500 | 8.9 | -0.34 | -3.68 | 9.19 | 9.24 | 8.86 | 807736 |
| 1726526100 | 9.24 | -0.02 | -0.22 | 9.25 | 9.25 | 9.075 | 329760 |
| 1726266900 | 9.26 | 0.15 | 1.65 | 9.11 | 9.345 | 9.11 | 784387 |
| 1726180500 | 9.11 | -0.1 | -1.09 | 9.1 | 9.14 | 8.93 | 460793 |
| 1726094100 | 9.21 | 0.8 | 9.51 | 8.77 | 9.26 | 8.77 | 784237 |
| 1726007700 | 8.41 | -0.16 | -1.87 | 8.45 | 8.485 | 8.18 | 623456 |
| 1725921300 | 8.57 | 0.08 | 0.94 | 8.49 | 8.57 | 8.4701 | 316754 |
| 1725662100 | 8.49 | -0.39 | -4.39 | 8.65 | 8.69 | 8.475 | 742706 |
| 1725575700 | 8.88 | -0.42 | -4.52 | 8.52 | 9.13 | 8.47 | 1863322 |
| 1725489300 | 9.3 | -0.08 | -0.85 | 9.14 | 9.33 | 9.13 | 1002684 |
| 1725402900 | 9.38 | 0.04 | 0.43 | 9.3699999 | 9.39 | 9.16 | 1069706 |
| 1725057300 | 9.34 | 0.24 | 2.64 | 9.38 | 9.48 | 9 | 4186670 |
| 1724970900 | 9.1 | 0.1 | 1.11 | 8.97 | 9.57 | 8.89 | 3858261 |
| 1724884500 | 9 | 0.24 | 2.74 | 8.7 | 9.015 | 8.68 | 773291 |
| 1724798100 | 8.76 | 0.15 | 1.74 | 8.77 | 8.8699999 | 8.6199999 | 806664 |
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
