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 | 0.395 | 4.09963674105 | 9.635 | 10.25 | 9.38 | 5981735 | 9.90670522 | CS |
| 4 | 0.12 | 1.21089808274 | 9.91 | 10.37 | 9.38 | 4914829 | 10.00390232 | CS |
| 12 | 1.35 | 15.5529953917 | 8.68 | 11.75 | 8.2 | 5866416 | 9.75019566 | CS |
| 26 | 3.43 | 51.9696969697 | 6.6 | 11.75 | 6.17 | 6302543 | 8.43872506 | CS |
| 52 | 1.84 | 22.4664224664 | 8.19 | 11.75 | 5.385 | 5571133 | 8.01940565 | CS |
| 156 | -13.8562 | -58.0092270851 | 23.8862 | 26.45 | 5.385 | 5032112 | 11.31869408 | CS |
| 260 | -10.27 | -50.5911330049 | 20.3 | 30.1 | 5.385 | 4221369 | 13.85580958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.12 | -0.04 | -0.39 | 10.25 | 10.37 | 10.08 | 4361586 |
| 1737070500 | 10.16 | 0.18 | 1.80 | 9.92 | 10.17 | 9.825 | 6658512 |
| 1736984100 | 9.98 | 0.11 | 1.11 | 10.196 | 10.25 | 9.85 | 5451817 |
| 1736897700 | 9.8699999 | 0.16 | 1.65 | 9.84 | 10 | 9.58 | 7271923 |
| 1736811300 | 9.71 | -0.05 | -0.51 | 9.67 | 9.73 | 9.38 | 5499147 |
| 1736552100 | 9.76 | -0.08 | -0.81 | 9.635 | 9.98 | 9.63 | 5027275 |
| 1736379300 | 9.84 | -0.21 | -2.04 | 9.9107 | 9.94 | 9.69 | 5193114 |
| 1736292900 | 10.045 | -0.13 | -1.23 | 10.215 | 10.32 | 9.95 | 5091473 |
| 1736206500 | 10.17 | 0.18 | 1.80 | 10.065 | 10.34 | 10.06 | 4664758 |
| 1735947300 | 9.99 | 0.01 | 0.10 | 9.835 | 10.03 | 9.7201 | 3639031 |
| 1735860900 | 9.98 | 0.02 | 0.20 | 10.08 | 10.185 | 9.8699999 | 3471506 |
| 1735688100 | 9.96 | -0.04 | -0.40 | 10.02 | 10.18 | 9.905 | 3645760 |
| 1735601700 | 10 | -0.28 | -2.72 | 10.15 | 10.15 | 9.8605 | 3782620 |
| 1735342500 | 10.28 | 0.09 | 0.88 | 10.175 | 10.37 | 10.175 | 5676508 |
| 1735256100 | 10.19 | 0.02 | 0.20 | 10.05 | 10.29 | 10.05 | 4876922 |
| 1735077840 | 10.17 | 0.12 | 1.19 | 10.05 | 10.18 | 9.97 | 1671691 |
| 1734996900 | 10.05 | 0.03 | 0.30 | 9.94 | 10.18 | 9.94 | 4598951 |
| 1734737700 | 10.02 | 0.11 | 1.11 | 9.91 | 10.145 | 9.84 | 7331090 |
| 1734651300 | 9.91 | -0.22 | -2.17 | 10.16 | 10.37 | 9.735 | 7825346 |
| 1734564900 | 10.13 | -0.37 | -3.52 | 10.535 | 10.685 | 10.11 | 5439701 |
| 1734478500 | 10.5 | -0.34 | -3.14 | 10.64 | 10.78 | 10.47 | 5885044 |
| 1734392100 | 10.84 | -0.17 | -1.54 | 11.035 | 11.1 | 10.82 | 4071367 |
| 1734132900 | 11.01 | -0.44 | -3.84 | 11.22 | 11.32 | 10.665 | 6025374 |
| 1734046500 | 11.45 | 0.02 | 0.17 | 11.37 | 11.54 | 11.285 | 5478249 |
| 1733960100 | 11.43 | -0.2 | -1.72 | 11.74 | 11.75 | 11.34 | 8497840 |
| 1733873700 | 11.63 | 0.12 | 1.04 | 11.49 | 11.675 | 11.26 | 6913152 |
| 1733787300 | 11.51 | 1.2 | 11.64 | 10.73 | 11.58 | 10.6699 | 12761700 |
| 1733528100 | 10.31 | 0.38 | 3.83 | 10.32 | 10.445 | 10.165 | 6755210 |
| 1733441700 | 9.93 | -0.15 | -1.49 | 10.05 | 10.05 | 9.81 | 4333662 |
| 1733355300 | 10.08 | 0.37 | 3.81 | 9.71 | 10.18 | 9.65 | 7950821 |
| 1733268900 | 9.71 | -0.05 | -0.51 | 9.72 | 9.82 | 9.5 | 4875171 |
| 1733182500 | 9.76 | 0.17 | 1.77 | 9.6 | 9.81 | 9.52 | 6384657 |
| 1732917840 | 9.59 | 0.03 | 0.31 | 9.6 | 9.72 | 9.51 | 2431607 |
| 1732750500 | 9.56 | 0.22 | 2.36 | 9.47 | 9.64 | 9.42 | 3084922 |
| 1732664100 | 9.34 | -0.28 | -2.91 | 9.51 | 9.58 | 9.2899999 | 5868275 |
| 1732577700 | 9.6199999 | 0.5 | 5.48 | 9.34 | 9.72 | 9.31 | 8807885 |
| 1732318500 | 9.1199999 | 0.18 | 2.01 | 8.97 | 9.225 | 8.97 | 4864818 |
| 1732232100 | 8.94 | 0.1 | 1.13 | 8.73 | 8.965 | 8.73 | 10355512 |
| 1732145700 | 8.84 | 0.02 | 0.23 | 9.19 | 9.395 | 8.82 | 5645374 |
| 1732059300 | 8.82 | -0.07 | -0.79 | 8.78 | 8.935 | 8.733272 | 1680987 |
| 1731972900 | 8.89 | 0.09 | 1.02 | 8.85 | 8.91 | 8.7 | 2741283 |
| 1731713700 | 8.8 | -0.16 | -1.79 | 8.97 | 8.975 | 8.74 | 3989231 |
| 1731627300 | 8.96 | -0.12 | -1.32 | 9.24 | 9.32 | 8.925 | 2999162 |
| 1731540900 | 9.08 | -0.1 | -1.09 | 9.2 | 9.27 | 8.91 | 3120344 |
| 1731454500 | 9.18 | -0.14 | -1.50 | 9.25 | 9.36 | 9.18 | 4849554 |
| 1731368100 | 9.32 | 0.1 | 1.08 | 9.42 | 9.48 | 9.22 | 4030995 |
| 1731108900 | 9.22 | 0.11 | 1.21 | 9.02 | 9.27 | 8.84 | 5556097 |
| 1731022500 | 9.11 | 0.29 | 3.29 | 8.9805 | 9.25 | 8.94 | 6424894 |
| 1730936100 | 8.82 | -0.03 | -0.34 | 9.21 | 9.22 | 8.74 | 5890753 |
| 1730849700 | 8.85 | 0.11 | 1.26 | 8.7 | 9.01 | 8.7 | 3873381 |
| 1730763300 | 8.74 | -0.05 | -0.57 | 8.7899999 | 8.98 | 8.69 | 4933881 |
| 1730500500 | 8.7899999 | -0.01 | -0.11 | 8.75 | 9 | 8.74 | 6672591 |
| 1730414100 | 8.8 | -0.17 | -1.90 | 8.84 | 8.91 | 8.72 | 6595768 |
| 1730327700 | 8.97 | -0.02 | -0.22 | 8.86 | 9.05 | 8.8 | 7913930 |
| 1730241300 | 8.99 | -0.54 | -5.67 | 9.36 | 9.39 | 8.955 | 6899187 |
| 1730154900 | 9.53 | 0.8 | 9.16 | 8.89 | 9.675 | 8.885 | 11315204 |
| 1729895700 | 8.73 | 1.55 | 21.59 | 8.68 | 9.125 | 8.2 | 21224274 |
| 1729809300 | 7.18 | -0.14 | -1.91 | 7.47 | 7.475 | 7.17 | 7109401 |
| 1729722900 | 7.32 | -0.21 | -2.79 | 7.5 | 7.5 | 7.3 | 5091891 |
| 1729636500 | 7.53 | -0.19 | -2.46 | 7.72 | 7.72 | 7.49 | 7125856 |
| 1729550100 | 7.72 | -0.15 | -1.91 | 7.88 | 7.99 | 7.695 | 6126365 |
| 1729290900 | 7.87 | 0.19 | 2.47 | 7.65 | 7.92 | 7.6 | 5391741 |
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
