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 | -0.97 | -7.64381402679 | 12.69 | 12.87 | 11.34 | 887689 | 12.04577398 | CS |
| 4 | -0.56 | -4.56026058632 | 12.28 | 12.97 | 11.34 | 700563 | 12.26040217 | CS |
| 12 | 0.26 | 2.2687609075 | 11.46 | 12.97 | 10.74 | 651560 | 11.83493416 | CS |
| 26 | -0.36 | -2.98013245033 | 12.08 | 13.34 | 10.63 | 618600 | 11.79796802 | CS |
| 52 | -3.79 | -24.4358478401 | 15.51 | 16.16 | 10.63 | 468790 | 12.49937372 | CS |
| 156 | -4.71 | -28.6670724285 | 16.43 | 19.2 | 10.63 | 313595 | 13.73022818 | CS |
| 260 | -9.78 | -45.488372093 | 21.5 | 23.28 | 10.63 | 326014 | 14.78052724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 11.47 | 0.13 | 1.10 | 11.255 | 11.63 | 11.255 | 1238897 |
| 1734651300 | 11.345 | -0.41 | -3.45 | 11.92 | 11.93 | 11.34 | 1116352 |
| 1734564900 | 11.75 | -0.99 | -7.77 | 12.77 | 12.87 | 11.665 | 1275981 |
| 1734478500 | 12.74 | 0.34 | 2.74 | 12.33 | 12.775 | 12.2 | 1059999 |
| 1734392100 | 12.4 | -0.15 | -1.20 | 12.46 | 12.5407 | 12.3625 | 421987 |
| 1734132900 | 12.55 | -0.19 | -1.49 | 12.69 | 12.73 | 12.5 | 537236 |
| 1734046500 | 12.74 | -0.15 | -1.16 | 12.875 | 12.97 | 12.67 | 614633 |
| 1733960100 | 12.89 | 0.2 | 1.58 | 12.695 | 12.93 | 12.695 | 582201 |
| 1733873700 | 12.69 | 0.14 | 1.12 | 12.54 | 12.8 | 12.53 | 586874 |
| 1733787300 | 12.55 | 0.54 | 4.50 | 12.1 | 12.55 | 12.1 | 730426 |
| 1733528100 | 12.01 | -0.25 | -2.04 | 12.27 | 12.27 | 12 | 286805 |
| 1733441700 | 12.26 | 0.09 | 0.74 | 12.2 | 12.44 | 12.2 | 378573 |
| 1733355300 | 12.17 | 0.16 | 1.33 | 12.03 | 12.21 | 12 | 451367 |
| 1733268900 | 12.01 | 0.03 | 0.25 | 12.035 | 12.17 | 11.94 | 495569 |
| 1733182500 | 11.98 | 0.02 | 0.17 | 12.0871 | 12.0871 | 11.815 | 774664 |
| 1732917840 | 11.96 | -0.19 | -1.56 | 12.186 | 12.205 | 11.86 | 1117107 |
| 1732750500 | 12.15 | -0.2 | -1.62 | 12.35 | 12.44 | 12.12 | 640615 |
| 1732664100 | 12.35 | -0.23 | -1.83 | 12.45 | 12.47 | 12.235 | 557692 |
| 1732577700 | 12.58 | 0.1 | 0.80 | 12.55 | 12.68 | 12.38 | 1394636 |
| 1732318500 | 12.48 | 0.17 | 1.38 | 12.35 | 12.55 | 12.325 | 399734 |
| 1732232100 | 12.31 | 0.34 | 2.84 | 12.08 | 12.34 | 11.99 | 375372 |
| 1732145700 | 11.97 | 0.01 | 0.08 | 11.97 | 11.99 | 11.78 | 331458 |
| 1732059300 | 11.96 | 0.28 | 2.40 | 11.6625 | 11.99 | 11.61 | 466623 |
| 1731972900 | 11.68 | -0.24 | -2.01 | 11.7 | 11.86 | 11.665 | 549924 |
| 1731713700 | 11.92 | -0.29 | -2.38 | 12.31 | 12.315 | 11.845 | 524360 |
| 1731627300 | 12.21 | -0.05 | -0.41 | 12.345 | 12.41 | 12.18 | 435083 |
| 1731540900 | 12.26 | -0.05 | -0.41 | 12.3 | 12.41 | 12.22 | 519618 |
| 1731454500 | 12.31 | -0.07 | -0.57 | 12.42 | 12.42 | 12.235 | 539724 |
| 1731368100 | 12.38 | 0.22 | 1.81 | 12.25 | 12.52 | 12.24 | 587036 |
| 1731108900 | 12.16 | 0.11 | 0.91 | 11.97 | 12.185 | 11.874061 | 802759 |
| 1731022500 | 12.05 | -0.28 | -2.27 | 12.33 | 12.33 | 12.025 | 640865 |
| 1730936100 | 12.33 | 0.48 | 4.05 | 12.15 | 12.415 | 11.92 | 1018251 |
| 1730849700 | 11.85 | 0 | 0.00 | 11.79 | 11.89 | 11.3801 | 951456 |
| 1730763300 | 11.85 | 0.19 | 1.63 | 11.65 | 11.9153 | 11.65 | 709145 |
| 1730500500 | 11.66 | 0.02 | 0.17 | 11.66 | 11.8092 | 11.561 | 603957 |
| 1730414100 | 11.64 | -0.16 | -1.36 | 11.84 | 11.915 | 11.62 | 540577 |
| 1730327700 | 11.8 | 0.05 | 0.43 | 11.7 | 11.915 | 11.7 | 1106750 |
| 1730241300 | 11.75 | 0 | 0.00 | 11.73 | 11.8463 | 11.69 | 322555 |
| 1730154900 | 11.75 | 0.17 | 1.47 | 11.7 | 11.8 | 11.62 | 480860 |
| 1729895700 | 11.58 | -0.19 | -1.57 | 11.77 | 11.79 | 11.52 | 469300 |
| 1729809300 | 11.765 | 0.64 | 5.71 | 11.265 | 11.785 | 11.25 | 675251 |
| 1729722900 | 11.13 | -0.09 | -0.80 | 11.19 | 11.28 | 11.0509 | 523275 |
| 1729636500 | 11.22 | -0.14 | -1.23 | 11.32 | 11.32 | 11.168 | 593674 |
| 1729550100 | 11.36 | -0.21 | -1.82 | 11.5 | 11.585 | 11.255 | 485974 |
| 1729290900 | 11.57 | 0.09 | 0.78 | 11.56 | 11.67 | 11.495 | 794336 |
| 1729204500 | 11.48 | 0.01 | 0.09 | 11.46 | 11.61 | 11.43 | 559770 |
| 1729118100 | 11.47 | 0.23 | 2.05 | 11.32 | 11.49 | 11.24 | 1189977 |
| 1729031700 | 11.24 | -0.17 | -1.49 | 11.4 | 11.505 | 11.24 | 556818 |
| 1728945300 | 11.41 | 0.24 | 2.15 | 11.19 | 11.42 | 11.11 | 636364 |
| 1728686100 | 11.17 | 0.1 | 0.90 | 11.02 | 11.17 | 11.0191 | 577560 |
| 1728599700 | 11.07 | 0.03 | 0.27 | 10.91 | 11.1199 | 10.8575 | 589818 |
| 1728513300 | 11.04 | 0.06 | 0.55 | 10.96 | 11.04 | 10.82 | 691956 |
| 1728426900 | 10.98 | -0.09 | -0.81 | 11.05 | 11.05 | 10.89 | 540986 |
| 1728340500 | 11.07 | 0.07 | 0.64 | 11 | 11.09 | 10.86 | 968068 |
| 1728081300 | 11 | 0.12 | 1.10 | 10.97 | 11 | 10.8 | 646806 |
| 1727994900 | 10.88 | -0.31 | -2.77 | 11.03 | 11.0377 | 10.74 | 795630 |
| 1727908500 | 11.19 | 0.1 | 0.90 | 11.15 | 11.28 | 11.12 | 360110 |
| 1727822100 | 11.09 | -0.08 | -0.72 | 11.14 | 11.16 | 10.9009 | 631499 |
| 1727735520 | 11.17 | -0.31 | -2.70 | 11.43 | 11.46 | 11.112 | 501460 |
| 1727476500 | 11.48 | 0.14 | 1.19 | 11.46 | 11.56 | 11.35 | 487984 |
| 1727390100 | 11.345 | -0.01 | -0.04 | 11.36 | 11.54 | 11.34 | 455117 |
| 1727303700 | 11.35 | -0.11 | -0.96 | 11.44 | 11.48 | 11.32 | 533088 |
| 1727217300 | 11.46 | 0.12 | 1.06 | 11.4 | 11.53 | 11.285 | 705848 |
| 1727130900 | 11.34 | 0.06 | 0.53 | 11.28 | 11.37 | 11.25 | 575415 |
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
