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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 9.6 | -0.39 | -3.90 | 9.99 | 10 | 9.26 | 98568 |
| 1741304100 | 9.99 | -0.26 | -2.54 | 10.62 | 11 | 9.6509 | 89629 |
| 1741217700 | 10.25 | -0.49 | -4.56 | 10.74 | 10.8546 | 10.15 | 65133 |
| 1741131300 | 10.74 | -0.34 | -3.07 | 10.81 | 11.385 | 10.335 | 61925 |
| 1741044900 | 11.08 | -0.34 | -2.98 | 11.13 | 11.905 | 11.08 | 94732 |
| 1740785700 | 11.42 | -1.13 | -9.00 | 12.17 | 12.29 | 10.81 | 165144 |
| 1740699300 | 12.55 | 2.48 | 24.63 | 10.07 | 12.55 | 9.42 | 132884 |
| 1740612900 | 10.07 | 0.02 | 0.20 | 10.41 | 10.652 | 10.06 | 32185 |
| 1740526500 | 10.05 | -0.95 | -8.64 | 10.62 | 10.968 | 9.71 | 114736 |
| 1740440100 | 11 | -0.8 | -6.78 | 11.64 | 12.14 | 10.88 | 72492 |
| 1740180900 | 11.8 | 1.03 | 9.56 | 11.29 | 12.4693 | 11.14 | 214853 |
| 1740094500 | 10.77 | -0.53 | -4.69 | 11.5 | 11.5 | 10.76 | 70246 |
| 1740008100 | 11.3 | -0.45 | -3.83 | 11.1 | 11.8941 | 10.8625 | 83324 |
| 1739921700 | 11.75 | -0.07 | -0.59 | 12.51 | 12.51 | 10.03 | 264616 |
| 1739576100 | 11.82 | -0.18 | -1.50 | 13 | 13.26 | 11.8 | 163622 |
| 1739489700 | 12 | -0.5 | -4.00 | 11.99 | 12.5 | 11.44 | 142280 |
| 1739403300 | 12.5 | -0.48 | -3.70 | 13.15 | 13.25 | 12.0002 | 178162 |
| 1739316900 | 12.98 | -0.16 | -1.22 | 14.4 | 14.525 | 12.5124 | 250219 |
| 1739230500 | 13.14 | 2.04 | 18.38 | 11.62 | 17.37 | 11.62 | 1798950 |
| 1738971300 | 11.1 | 1.65 | 17.46 | 10.4 | 11.658 | 10.0832 | 380726 |
| 1738884900 | 9.45 | -1.72 | -15.40 | 11.37 | 11.72 | 8.39 | 328270 |
| 1738798500 | 11.17 | 2.36 | 26.79 | 9.4 | 11.6629 | 9.02 | 714047 |
| 1738712100 | 8.81 | -0.04 | -0.45 | 9.23 | 9.85 | 8.61 | 282448 |
| 1738625700 | 8.85 | 1.05 | 13.46 | 8.11 | 9.9499 | 7.62 | 993588 |
| 1738366500 | 7.8 | 0.2 | 2.63 | 7.79 | 8.3509 | 7.34 | 311211 |
| 1738280100 | 7.6 | -0.84 | -9.95 | 8.91 | 9.6921 | 7.34 | 458415 |
| 1738193700 | 8.44 | -2.86 | -25.31 | 10.63 | 10.88 | 8.251 | 1029019 |
| 1738107300 | 11.3 | -3.23 | -22.23 | 14.69 | 14.74 | 10.201 | 2046549 |
| 1738020900 | 14.53 | 8.52 | 141.68 | 16.43 | 20.94 | 11.63 | 38476838 |
| 1737761700 | 6.0121 | -0.29 | -4.57 | 5.93 | 6.24 | 5.9 | 19068 |
| 1737675300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737588900 | 6.3 | 0.14 | 2.27 | 5.85 | 6.3 | 5.75 | 10296 |
| 1737502500 | 6.16 | -0.19 | -2.99 | 5.8 | 6.49 | 5.8 | 14155 |
| 1737156900 | 6.3501 | 0.35 | 5.84 | 6 | 6.495 | 6 | 3763 |
| 1737070500 | 6 | -0.35 | -5.51 | 6.33 | 6.42 | 6 | 9623 |
| 1736984100 | 6.35 | -0.17 | -2.61 | 6.82 | 6.82 | 6.1519 | 2085 |
| 1736897700 | 6.5199999 | 0.36 | 5.84 | 6.26 | 6.59 | 6.26 | 7936 |
| 1736811300 | 6.16 | 0.05 | 0.90 | 6.11 | 6.21 | 6.11 | 1169 |
| 1736552100 | 6.105 | -0.09 | -1.52 | 6 | 6.105 | 5.88 | 2713 |
| 1736379300 | 6.1994999 | 0.14 | 2.37 | 6.03 | 6.2 | 5.8901 | 2187 |
| 1736292900 | 6.0561999 | -0.42 | -6.54 | 6.5 | 6.5 | 6.0561999 | 5388 |
| 1736206500 | 6.48 | -0 | -0.04 | 6.95 | 6.95 | 6.48 | 5100 |
| 1735947300 | 6.4829 | -0.37 | -5.36 | 6.38 | 6.4829 | 6.28 | 5157 |
| 1735860900 | 6.85 | -0.22 | -3.10 | 7.07 | 7.17 | 6.4696999 | 3739 |
| 1735688100 | 7.0689 | -0.09 | -1.27 | 7 | 7.5 | 7 | 11528 |
| 1735601700 | 7.16 | 0.48 | 7.14 | 7 | 7.5 | 7 | 18888 |
| 1735342500 | 6.6827 | 0.38 | 6.07 | 6.14 | 6.6827 | 6.12 | 7776 |
| 1735256100 | 6.3 | 0.39 | 6.60 | 5.9 | 6.3 | 5.9 | 8689 |
| 1735077840 | 5.91 | -0.25 | -4.06 | 5.74 | 6.0599999 | 5.74 | 2761 |
| 1734996900 | 6.16 | 0.28 | 4.82 | 5.7699999 | 6.16 | 5.7699999 | 3150 |
| 1734737700 | 5.8765 | -0.17 | -2.87 | 6.195 | 6.195 | 5.8108 | 3878 |
| 1734651300 | 6.05 | -0.36 | -5.62 | 6.1 | 6.6 | 5.745 | 9062 |
| 1734564900 | 6.41 | -0.48 | -6.97 | 6.78 | 7.06 | 6.4 | 13049 |
| 1734478500 | 6.89 | -0.24 | -3.37 | 7 | 7 | 6.81 | 6855 |
| 1734392100 | 7.13 | -0.66 | -8.47 | 7.4 | 7.515 | 6.74 | 16303 |
| 1734132900 | 7.79 | 0.14 | 1.83 | 7.38 | 7.8901 | 7.38 | 10301 |
| 1734046500 | 7.65 | -0.04 | -0.52 | 7.8 | 7.8 | 7.53 | 6881 |
| 1733960100 | 7.69 | 0.31 | 4.20 | 7.21 | 7.69 | 7.21 | 4932 |
| 1733873700 | 7.38 | -0.2 | -2.64 | 7.38 | 7.5 | 6.8862 | 8995 |
| 1733787300 | 7.58 | -0.19 | -2.45 | 7.86 | 7.86 | 7.37 | 9850 |
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
