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 | 0.81 | 7.8640776699 | 10.3 | 12.01 | 10.1937 | 128319 | 11.29867015 | CS |
| 4 | -0.12 | -1.06856634016 | 11.23 | 12.01 | 9.85 | 132259 | 10.85941293 | CS |
| 12 | -8.85 | -44.3386773547 | 19.96 | 20.5 | 9.85 | 210507 | 13.33779199 | CS |
| 26 | 0.26 | 2.39631336406 | 10.85 | 20.6651 | 7.85 | 199111 | 13.83991893 | CS |
| 52 | 8.81 | 383.043478261 | 2.3 | 20.6651 | 1.62 | 207109 | 9.44977078 | CS |
| 156 | -40.39 | -78.427184466 | 51.5 | 55.6 | 1.62 | 652874 | 16.50166134 | CS |
| 260 | -65.49 | -85.4960835509 | 76.6 | 219.3 | 1.62 | 1525214 | 84.74933953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 11.26 | -0.44 | -3.76 | 11.53 | 11.615 | 10.65 | 105558 |
| 1736292900 | 11.7 | 0.48 | 4.23 | 11.35 | 12.01 | 10.8171 | 191191 |
| 1736206500 | 11.225 | 0.83 | 8.04 | 10.52 | 11.42 | 10.47 | 140259 |
| 1735947300 | 10.39 | 0.12 | 1.17 | 10.27 | 10.44 | 10.1937 | 67154 |
| 1735860900 | 10.27 | 0.01 | 0.10 | 10.405 | 10.61 | 10.14 | 102766 |
| 1735688100 | 10.26 | -0.12 | -1.16 | 10.39 | 10.6 | 10.17 | 106856 |
| 1735601700 | 10.38 | -0.03 | -0.29 | 10.16 | 10.46 | 9.85 | 108847 |
| 1735342500 | 10.41 | -0.35 | -3.25 | 10.9209 | 10.9209 | 10.18 | 92347 |
| 1735256100 | 10.76 | 0.39 | 3.76 | 10.24 | 10.868 | 10.1 | 143310 |
| 1735077840 | 10.37 | 0.09 | 0.88 | 10.24 | 10.52 | 10.24 | 41892 |
| 1734996900 | 10.28 | -0.53 | -4.90 | 10.7 | 10.765 | 10.1805 | 153702 |
| 1734737700 | 10.81 | -0.07 | -0.64 | 10.56 | 11.07 | 10.555 | 252925 |
| 1734651300 | 10.88 | -0.3 | -2.68 | 11.28 | 11.7242 | 10.87 | 156911 |
| 1734564900 | 11.18 | 0.17 | 1.54 | 11.09 | 11.8686 | 11.09 | 223026 |
| 1734478500 | 11.01 | -0.11 | -0.99 | 10.905 | 11.08 | 10.7714 | 107447 |
| 1734392100 | 11.12 | 0.17 | 1.55 | 10.68 | 11.19 | 10.68 | 117995 |
| 1734132900 | 10.95 | -0.26 | -2.32 | 11.21 | 11.4 | 10.86 | 92419 |
| 1734046500 | 11.21 | 0.28 | 2.56 | 10.92 | 11.5 | 10.8 | 120679 |
| 1733960100 | 10.93 | 0.32 | 3.02 | 10.63 | 11.09 | 10.36 | 105788 |
| 1733873700 | 10.61 | 0.16 | 1.53 | 10.35 | 10.8 | 10.35 | 141043 |
| 1733787300 | 10.45 | -0.54 | -4.91 | 10.9 | 11.055 | 10.39 | 178029 |
| 1733528100 | 10.99 | -0.05 | -0.45 | 11.01 | 11.32 | 10.84 | 165235 |
| 1733441700 | 11.04 | -1.28 | -10.39 | 12.095 | 12.1257 | 10.93 | 269157 |
| 1733355300 | 12.32 | -0.41 | -3.22 | 12.74 | 12.83 | 12.07 | 142161 |
| 1733268900 | 12.73 | 0.44 | 3.58 | 12.46 | 12.96 | 11.8801 | 227793 |
| 1733182500 | 12.29 | 0.35 | 2.93 | 12.04 | 12.6428 | 12.02 | 271780 |
| 1732917840 | 11.94 | -0.04 | -0.33 | 12.2 | 12.415 | 11.94 | 81456 |
| 1732750500 | 11.98 | -0.26 | -2.12 | 12.44 | 12.58 | 11.82 | 136571 |
| 1732664100 | 12.24 | -0.35 | -2.78 | 12.7307 | 12.7307 | 12.11 | 140474 |
| 1732577700 | 12.59 | 0.42 | 3.45 | 12.195 | 12.83 | 11.68 | 240016 |
| 1732318500 | 12.17 | -0.04 | -0.33 | 12.31 | 12.57 | 12.0306 | 123455 |
| 1732232100 | 12.21 | -0.21 | -1.69 | 12.42 | 12.6 | 11.9 | 193578 |
| 1732145700 | 12.42 | -0.39 | -3.01 | 12.8298 | 12.8309 | 12.2515 | 191349 |
| 1732059300 | 12.805 | -0.04 | -0.27 | 12.7 | 13.24 | 12.5 | 235673 |
| 1731972900 | 12.84 | 0.96 | 8.08 | 12.59 | 13.48 | 12.35 | 394206 |
| 1731713700 | 11.88 | -0.43 | -3.49 | 11.82 | 12.65 | 11.55 | 358875 |
| 1731627300 | 12.31 | 1.48 | 13.67 | 12.175 | 13.115 | 11.4201 | 868808 |
| 1731540900 | 10.83 | -7.33 | -40.36 | 14.01 | 14.01 | 10.52 | 1537561 |
| 1731454500 | 18.16 | -1.5 | -7.63 | 19.73 | 19.74 | 18.05 | 350785 |
| 1731368100 | 19.66 | 1.46 | 8.02 | 18.445 | 19.745 | 17.7081 | 206643 |
| 1731108900 | 18.2 | 1.14 | 6.68 | 16.75 | 18.51 | 16.75 | 235023 |
| 1731022500 | 17.06 | 0.78 | 4.79 | 16.66 | 17.3889 | 16.1 | 268891 |
| 1730936100 | 16.28 | -0.77 | -4.52 | 17.265 | 17.265 | 16.11 | 200193 |
| 1730849700 | 17.05 | 0.41 | 2.46 | 16.79 | 17.54 | 16.739999 | 165242 |
| 1730763300 | 16.64 | -0.74 | -4.26 | 17.11 | 17.31 | 16.52 | 122082 |
| 1730500500 | 17.38 | 0.54 | 3.21 | 16.86 | 17.42 | 16.6967 | 134906 |
| 1730414100 | 16.84 | -0.81 | -4.59 | 17.21 | 17.25 | 16.12 | 310087 |
| 1730327700 | 17.65 | -0.31 | -1.73 | 17.775 | 18.41 | 17.59 | 158833 |
| 1730241300 | 17.96 | -1.88 | -9.48 | 19.785 | 20.1091 | 17.87 | 250875 |
| 1730154900 | 19.84 | 0.2 | 1.02 | 19.77 | 20.305 | 19.659 | 133401 |
| 1729895700 | 19.64 | -0.1 | -0.51 | 19.77 | 20.3683 | 19.54 | 135810 |
| 1729809300 | 19.74 | 0.48 | 2.49 | 19.27 | 19.855 | 19.07 | 93562 |
| 1729722900 | 19.26 | -0.26 | -1.33 | 19.6 | 19.74 | 18.79 | 107990 |
| 1729636500 | 19.52 | -0.15 | -0.76 | 19.58 | 20.08 | 19.4 | 68836 |
| 1729550100 | 19.67 | 0.36 | 1.86 | 19.38 | 19.67 | 19.07 | 93881 |
| 1729290900 | 19.31 | -0.37 | -1.88 | 19.96 | 20.5 | 18.6067 | 208123 |
| 1729204500 | 19.68 | 0.05 | 0.25 | 19.74 | 19.74 | 18.83 | 160588 |
| 1729118100 | 19.63 | 1.17 | 6.34 | 18.55 | 20.6651 | 18.31 | 266649 |
| 1729031700 | 18.46 | -0.26 | -1.39 | 18.53 | 18.76 | 18.23 | 126252 |
| 1728945300 | 18.72 | -0.82 | -4.20 | 19.53 | 19.5792 | 18.5343 | 155700 |
| 1728686100 | 19.54 | 0.72 | 3.83 | 18.96 | 19.97 | 18.87 | 180827 |
| 1728599700 | 18.82 | -0.38 | -1.98 | 18.99 | 19.1 | 18.3 | 147352 |
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
