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 | 0.76 | 7.71573604061 | 9.85 | 10.7 | 9.82 | 4447 | 10.24034037 | CS |
| 4 | -1.6 | -13.104013104 | 12.21 | 12.75 | 9.5287 | 5442 | 10.3267468 | CS |
| 12 | -1.67 | -13.5993485342 | 12.28 | 13.8978 | 9.5287 | 5147 | 11.41413273 | CS |
| 26 | -1.69 | -13.7398373984 | 12.3 | 15.75 | 9.5287 | 7791 | 12.4304387 | CS |
| 52 | 1.21 | 12.8723404255 | 9.4 | 19.15 | 8.6 | 7412 | 12.89923222 | CS |
| 156 | 0.24 | 2.3143683703 | 10.37 | 19.56 | 7.45 | 6720 | 12.20343409 | CS |
| 260 | 6.52 | 159.413202934 | 4.09 | 19.56 | 2.52 | 29731 | 6.54805877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 10.11 | -0.31 | -2.96 | 10.37 | 10.7 | 9.8794 | 8940 |
| 1732318500 | 10.4186 | 0.03 | 0.28 | 10.39 | 10.4186 | 9.82 | 4821 |
| 1732232100 | 10.39 | 0.28 | 2.77 | 10.36 | 10.39 | 9.84 | 1353 |
| 1732145700 | 10.11 | -0.09 | -0.88 | 10.43 | 10.48 | 9.9178 | 5377 |
| 1732059300 | 10.2 | -0.05 | -0.49 | 9.85 | 10.4899 | 9.85 | 1368 |
| 1731972900 | 10.25 | 0.5 | 5.13 | 10.51 | 10.51 | 9.6478 | 10336 |
| 1731713700 | 9.7498 | 0.02 | 0.20 | 9.8 | 10.38 | 9.5287 | 4978 |
| 1731627300 | 9.73 | -0.16 | -1.62 | 9.98 | 10.07 | 9.67 | 7760 |
| 1731540900 | 9.89 | -0.48 | -4.63 | 10.4 | 10.4 | 9.88 | 2740 |
| 1731454500 | 10.37 | 0.27 | 2.67 | 10.17 | 10.4 | 9.99 | 7517 |
| 1731368100 | 10.1 | 0.15 | 1.51 | 10.41 | 10.4572 | 10.1 | 8312 |
| 1731108900 | 9.95 | -0.29 | -2.83 | 9.77 | 10.3737 | 9.77 | 12797 |
| 1731022500 | 10.24 | -1.56 | -13.22 | 11.95 | 11.95 | 10 | 19311 |
| 1730936100 | 11.8 | 0.22 | 1.90 | 11.52 | 11.8 | 11.52 | 2023 |
| 1730849700 | 11.58 | 0.24 | 2.12 | 11.14 | 12 | 11.14 | 1059 |
| 1730763300 | 11.3396 | -0.62 | -5.19 | 11.01 | 11.89 | 11.01 | 2234 |
| 1730500500 | 11.96 | 0.25 | 2.13 | 11.72 | 11.96 | 11.0101 | 3514 |
| 1730414100 | 11.71 | -0.34 | -2.86 | 11.99 | 11.99 | 11.5 | 1548 |
| 1730327700 | 12.0544 | 0.24 | 2.07 | 12.1 | 12.1 | 11.8 | 1067 |
| 1730241300 | 11.81 | -0.29 | -2.40 | 12.21 | 12.75 | 11.81 | 2400 |
| 1730154900 | 12.1 | -0.07 | -0.58 | 12.26 | 12.26 | 12.01 | 2154 |
| 1729895700 | 12.17 | -0.1 | -0.81 | 11.9 | 12.31 | 11.9 | 6533 |
| 1729809300 | 12.27 | -0.14 | -1.13 | 12.44 | 12.44 | 12.27 | 791 |
| 1729722900 | 12.41 | -0.09 | -0.72 | 12.38 | 12.41 | 12.07 | 1630 |
| 1729636500 | 12.5 | 0.21 | 1.71 | 12.15 | 12.685 | 11.975 | 6396 |
| 1729550100 | 12.29 | 0.01 | 0.08 | 12.39 | 12.5472 | 12 | 7636 |
| 1729290900 | 12.28 | -0.25 | -2.03 | 12.4 | 12.4 | 12.28 | 729 |
| 1729204500 | 12.5346 | 0.25 | 2.07 | 12.5 | 12.99 | 12.45 | 2655 |
| 1729118100 | 12.28 | -0.21 | -1.68 | 12.4 | 12.49 | 12.11 | 4283 |
| 1729031700 | 12.49 | 0 | 0.00 | 12.63 | 12.63 | 12.49 | 830 |
| 1728945300 | 12.49 | -0.5 | -3.82 | 12.6 | 12.99 | 12.49 | 2289 |
| 1728686100 | 12.9865 | 0.81 | 6.63 | 12.335 | 12.9865 | 12.33 | 2614 |
| 1728599700 | 12.1788 | -0.25 | -2.04 | 12.16 | 12.8957 | 12.16 | 1884 |
| 1728513300 | 12.4328 | 0.3 | 2.50 | 12.16 | 12.6804 | 12.16 | 1553 |
| 1728426900 | 12.13 | 0.08 | 0.66 | 12.29 | 12.29 | 12.05 | 1989 |
| 1728340500 | 12.05 | -0.25 | -2.04 | 12.25 | 12.75 | 12.01 | 15458 |
| 1728081300 | 12.3014 | -0.14 | -1.11 | 12.89 | 13.8978 | 12.01 | 17843 |
| 1727994900 | 12.44 | -0.16 | -1.27 | 12.97 | 13.51 | 12.44 | 3675 |
| 1727908500 | 12.6 | 0.8 | 6.78 | 11.92 | 13.48 | 11.92 | 9910 |
| 1727822100 | 11.8 | 0.09 | 0.77 | 11.62 | 12.15 | 11.62 | 2213 |
| 1727735700 | 11.71 | -0.34 | -2.84 | 12.15 | 12.5 | 11.71 | 12759 |
| 1727476500 | 12.0529 | 0.01 | 0.11 | 12.12 | 12.84 | 12.04 | 5530 |
| 1727390100 | 12.04 | -0.09 | -0.74 | 12.15 | 12.89 | 12.04 | 9995 |
| 1727303700 | 12.13 | 0.48 | 4.12 | 11.74 | 12.4419 | 11.74 | 10864 |
| 1727217300 | 11.65 | 0 | 0.00 | 11.79 | 12.04 | 11.61 | 3099 |
| 1727130900 | 11.65 | -0.34 | -2.84 | 11.99 | 12.11 | 11.6017 | 3225 |
| 1726871700 | 11.99 | 0.73 | 6.48 | 11.55 | 12.125 | 11.55 | 4404 |
| 1726785300 | 11.2601 | -0.57 | -4.82 | 12.01 | 12.39 | 11.26 | 4574 |
| 1726698900 | 11.83 | 0.08 | 0.71 | 12.04 | 12.04 | 11.76 | 940 |
| 1726612500 | 11.747 | 0.05 | 0.40 | 11.95 | 12.5559 | 11.72 | 6283 |
| 1726526100 | 11.7 | 0.04 | 0.34 | 11.7 | 11.9799 | 11.32 | 3241 |
| 1726266900 | 11.66 | 0.16 | 1.39 | 11.8 | 11.8 | 11.56 | 1418 |
| 1726180500 | 11.5001 | -0.1 | -0.86 | 11.77 | 11.77 | 11.5 | 2135 |
| 1726094100 | 11.6 | -0.36 | -3.01 | 11.79 | 11.99 | 11.51 | 1759 |
| 1726007700 | 11.96 | 0.05 | 0.42 | 11.8 | 11.98 | 11.6 | 1795 |
| 1725921300 | 11.91 | 0.17 | 1.42 | 11.96 | 11.98 | 11.78 | 1159 |
| 1725662100 | 11.7433 | 0.18 | 1.59 | 11.45 | 11.7433 | 11.2 | 1726 |
| 1725575700 | 11.56 | -0.14 | -1.20 | 11.59 | 11.8599 | 11.5 | 11263 |
| 1725489300 | 11.7 | -0.13 | -1.10 | 11.5 | 12 | 11.5 | 4260 |
| 1725402900 | 11.83 | -0.49 | -3.98 | 12.28 | 12.98 | 11.2001 | 16195 |
| 1725057300 | 12.32 | -0.2 | -1.60 | 12.4 | 13.02 | 12.2101 | 2508 |
| 1724970900 | 12.52 | 0.01 | 0.08 | 12.82 | 13.5 | 12.415 | 6451 |
| 1724884500 | 12.51 | 0.16 | 1.29 | 12.41 | 12.65 | 12.34 | 4726 |
| 1724798100 | 12.3501 | -0.25 | -1.98 | 12.84 | 12.84 | 12.35 | 5159 |
| 1724711700 | 12.6 | -0.11 | -0.87 | 12.85 | 12.85 | 12.53 | 2858 |
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
