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 | -0.985 | -9.55383123181 | 10.31 | 10.49 | 8.75 | 622067 | 9.35090865 | CS |
| 4 | -2.685 | -22.3563696919 | 12.01 | 12.85 | 8.75 | 401490 | 10.46349639 | CS |
| 12 | -3.695 | -28.3794162826 | 13.02 | 13.5225 | 8.75 | 407589 | 11.08604779 | CS |
| 26 | -2.595 | -21.7701342282 | 11.92 | 15.5 | 8.75 | 356790 | 11.83158487 | CS |
| 52 | 1.225 | 15.1234567901 | 8.1 | 16.88 | 7.39 | 467262 | 12.47779912 | CS |
| 156 | -7.405 | -44.2618051405 | 16.73 | 17.345 | 4.12 | 341787 | 10.81985693 | CS |
| 260 | -2.505 | -21.1749788673 | 11.83 | 45 | 4.12 | 311479 | 15.86852371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 9.325 | 0.36 | 4.07 | 9.02 | 9.33 | 8.75 | 493279 |
| 1732145700 | 8.96 | -0.09 | -0.99 | 9 | 9.4 | 8.895 | 419335 |
| 1732059300 | 9.05 | -0.25 | -2.69 | 9.22 | 9.4 | 8.94 | 479686 |
| 1731972900 | 9.3 | -0.19 | -2.00 | 9.49 | 9.57 | 8.75 | 905580 |
| 1731713700 | 9.49 | -0.31 | -3.16 | 9.96 | 9.96 | 9.34 | 816274 |
| 1731627300 | 9.8 | -0.65 | -6.22 | 10.47 | 10.49 | 9.75 | 521824 |
| 1731540900 | 10.45 | -0.22 | -2.06 | 10.75 | 10.97 | 10.435 | 314169 |
| 1731454500 | 10.67 | -0.42 | -3.79 | 11.11 | 11.215 | 10.58 | 392189 |
| 1731368100 | 11.09 | -0.32 | -2.80 | 11.38 | 11.62 | 10.88 | 468257 |
| 1731108900 | 11.41 | 0.23 | 2.06 | 11.18 | 11.41 | 10.94 | 338621 |
| 1731022500 | 11.18 | -0.23 | -2.02 | 11.35 | 11.575 | 11.015 | 227064 |
| 1730936100 | 11.41 | 0.16 | 1.42 | 12 | 12 | 11.21 | 404248 |
| 1730849700 | 11.25 | -0.38 | -3.27 | 11.45 | 11.71 | 10.78 | 622681 |
| 1730763300 | 11.63 | 1.02 | 9.61 | 11.3 | 12.85 | 10.915 | 755375 |
| 1730500500 | 10.61 | 0.34 | 3.31 | 10.29 | 10.72 | 10.215 | 281259 |
| 1730414100 | 10.27 | -0.93 | -8.30 | 11.16 | 11.42 | 10.01 | 493166 |
| 1730327700 | 11.2 | -0.59 | -5.00 | 11.66 | 11.84 | 11.17 | 88572 |
| 1730241300 | 11.79 | -0.3 | -2.48 | 12.05 | 12.15 | 11.63 | 92000 |
| 1730154900 | 12.09 | 0.41 | 3.51 | 11.77 | 12.34 | 11.77 | 107762 |
| 1729895700 | 11.68 | -0.39 | -3.23 | 12.16 | 12.23 | 11.68 | 119130 |
| 1729809300 | 12.07 | 0.06 | 0.50 | 12.01 | 12.14 | 11.77 | 300137 |
| 1729722900 | 12.01 | -0.34 | -2.75 | 12.34 | 12.415 | 11.83 | 199168 |
| 1729636500 | 12.35 | 0.03 | 0.24 | 12.25 | 12.4 | 12.05 | 92370 |
| 1729550100 | 12.32 | -0.18 | -1.44 | 12.48 | 12.5 | 12.17 | 107905 |
| 1729290900 | 12.5 | 0.41 | 3.39 | 12.16 | 12.52 | 12.095 | 119396 |
| 1729204500 | 12.09 | -0.24 | -1.95 | 12.31 | 12.33 | 11.98 | 127877 |
| 1729118100 | 12.33 | 0.35 | 2.92 | 12.1 | 12.5 | 11.933 | 251766 |
| 1729031700 | 11.98 | 0.26 | 2.22 | 11.72 | 12.03 | 11.465 | 176548 |
| 1728945300 | 11.72 | 0.09 | 0.77 | 11.58 | 11.75 | 11.45 | 129909 |
| 1728686100 | 11.63 | 0.64 | 5.82 | 10.95 | 11.665 | 10.95 | 194049 |
| 1728599700 | 10.99 | -0.25 | -2.22 | 11.15 | 11.195 | 10.84 | 257825 |
| 1728513300 | 11.24 | 0.03 | 0.27 | 11.2 | 11.41 | 11.02 | 310928 |
| 1728426900 | 11.21 | -0.07 | -0.62 | 11.37 | 11.58 | 11.11 | 265654 |
| 1728340500 | 11.28 | -0.08 | -0.70 | 11.27 | 11.37 | 11.11 | 210817 |
| 1728081300 | 11.36 | -0.18 | -1.56 | 11.61 | 11.82 | 11.14 | 448251 |
| 1727994900 | 11.54 | -0.3 | -2.53 | 11.75 | 11.98 | 11.535 | 182964 |
| 1727908500 | 11.84 | 0.45 | 3.95 | 11.3 | 11.86 | 11.27 | 564249 |
| 1727822100 | 11.39 | -0.19 | -1.64 | 11.43 | 11.56 | 10.93 | 1095176 |
| 1727735700 | 11.58 | -0.76 | -6.16 | 12.24 | 12.5526 | 11.44 | 693203 |
| 1727476500 | 12.34 | 2.34 | 23.40 | 10.5 | 12.36 | 10.26 | 1828014 |
| 1727390100 | 10 | 0.54 | 5.71 | 9.65 | 10.03 | 9.48 | 394886 |
| 1727303700 | 9.46 | -0.19 | -1.97 | 9.72 | 9.83 | 9.451 | 201884 |
| 1727217300 | 9.65 | -0.13 | -1.33 | 9.78 | 9.955 | 9.615 | 247374 |
| 1727130900 | 9.78 | -0.71 | -6.77 | 10.57 | 10.57 | 9.78 | 264156 |
| 1726871700 | 10.49 | -0.51 | -4.64 | 10.98 | 10.99 | 10.39 | 2078017 |
| 1726785300 | 11 | 0.31 | 2.90 | 10.94 | 11.23 | 10.74 | 272047 |
| 1726698900 | 10.69 | 0.12 | 1.14 | 10.56 | 10.99 | 10.55 | 249368 |
| 1726612500 | 10.57 | -0.2 | -1.86 | 10.83 | 11.125 | 10.46 | 763330 |
| 1726526100 | 10.77 | -0.37 | -3.32 | 11.2 | 11.25 | 10.5175 | 395322 |
| 1726266900 | 11.14 | 0.68 | 6.50 | 10.59 | 11.26 | 10.4 | 427564 |
| 1726180500 | 10.46 | -0.26 | -2.43 | 10.73 | 10.89 | 10.44 | 554901 |
| 1726094100 | 10.72 | -0.49 | -4.37 | 11.08 | 11.42 | 10.65 | 319331 |
| 1726007700 | 11.21 | -0.66 | -5.56 | 11.85 | 12 | 11.19 | 556002 |
| 1725921300 | 11.87 | -0.47 | -3.81 | 12.19 | 12.81 | 11.72 | 350859 |
| 1725662100 | 12.34 | -0.53 | -4.12 | 13.14 | 13.14 | 12.23 | 234664 |
| 1725575700 | 12.87 | -0.05 | -0.39 | 13.1 | 13.1 | 12.6 | 223263 |
| 1725489300 | 12.92 | 0.55 | 4.45 | 12.27 | 13.03 | 12.255 | 197177 |
| 1725402900 | 12.37 | -1.02 | -7.62 | 13.37 | 13.5225 | 12.14 | 252463 |
| 1725057300 | 13.39 | 0.39 | 3.00 | 13.09 | 13.47 | 12.68 | 725197 |
| 1724970900 | 13 | 0.11 | 0.85 | 13.02 | 13.33 | 12.86 | 189266 |
| 1724884500 | 12.89 | 0.21 | 1.66 | 12.62 | 13.05 | 12.53 | 214335 |
| 1724798100 | 12.68 | -0.38 | -2.91 | 13.04 | 13.04 | 12.42 | 352972 |
| 1724711700 | 13.06 | 0.43 | 3.40 | 12.63 | 13.09 | 12.565 | 150005 |
| 1724452500 | 12.63 | 0.21 | 1.69 | 12.4 | 12.695 | 12.33 | 168946 |
| 1724366100 | 12.42 | -0.16 | -1.27 | 12.48 | 12.605 | 12.14 | 154260 |
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
