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 | -8.49 | -82.1083172147 | 10.34 | 107.36 | 1.61 | 707353 | 79.43557527 | CS |
| 4 | -11.15 | -85.7692307692 | 13 | 107.36 | 1.61 | 237156 | 62.52181586 | CS |
| 12 | -6.02 | -76.4930114358 | 7.87 | 107.36 | 1.61 | 206532 | 32.71044203 | CS |
| 26 | -3.75 | -66.9642857143 | 5.6 | 107.36 | 1.61 | 223334 | 21.99838032 | CS |
| 52 | -3.75 | -66.9642857143 | 5.6 | 107.36 | 1.61 | 223334 | 21.99838032 | CS |
| 156 | -3.75 | -66.9642857143 | 5.6 | 107.36 | 1.61 | 223334 | 21.99838032 | CS |
| 260 | -3.75 | -66.9642857143 | 5.6 | 107.36 | 1.61 | 223334 | 21.99838032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.65 | -105.71 | -98.46 | 15.4 | 15.4 | 1.34 | 42212533 |
| 1732664100 | 107.36 | 96.82 | 918.60 | 20.01 | 107.36 | 17.99 | 2635889 |
| 1732577700 | 10.54 | -1.72 | -14.03 | 12.88 | 14.44 | 10.3 | 622588 |
| 1732318500 | 12.26 | 2.08 | 20.43 | 10.19 | 12.8 | 9.5 | 303076 |
| 1732232100 | 10.18 | 0.2 | 2.00 | 9.86 | 10.35 | 9.685 | 47626 |
| 1732145700 | 9.98 | -0.37 | -3.57 | 10.34 | 10.78 | 9.1199999 | 53860 |
| 1732059300 | 10.35 | 0.14 | 1.40 | 10.01 | 11.2221 | 9.85 | 54579 |
| 1731972900 | 10.2075 | -0.23 | -2.23 | 10.97 | 10.97 | 9.85 | 59852 |
| 1731713700 | 10.44 | -1.71 | -14.04 | 11.84 | 12.4338 | 10.16 | 68047 |
| 1731627300 | 12.1458 | 0.4 | 3.37 | 12.21 | 12.75 | 10.4884 | 168334 |
| 1731540900 | 11.75 | -1.27 | -9.75 | 12.59 | 12.88 | 11.75 | 98903 |
| 1731454500 | 13.02 | -0.36 | -2.69 | 13 | 13.48 | 12.54 | 48849 |
| 1731368100 | 13.38 | 0.38 | 2.92 | 12.86 | 13.9 | 11.62 | 62132 |
| 1731108900 | 13 | -0.7 | -5.11 | 13.65 | 14.59 | 12.57 | 53482 |
| 1731022500 | 13.7 | -0.23 | -1.65 | 13.95 | 15.0184 | 13.0341 | 75167 |
| 1730936100 | 13.93 | 0.03 | 0.22 | 14.11 | 14.43 | 13.47 | 38757 |
| 1730849700 | 13.9 | -0.14 | -1.00 | 13.9 | 14.85 | 12.5626 | 94759 |
| 1730763300 | 14.04 | -0.36 | -2.50 | 14.2 | 15 | 13.08 | 81556 |
| 1730500500 | 14.4 | 0.06 | 0.42 | 14.48 | 14.65 | 13.225 | 56108 |
| 1730414100 | 14.34 | 0.34 | 2.43 | 14 | 14.86 | 11.5505 | 119867 |
| 1730327700 | 14 | 0.2 | 1.45 | 13 | 14.86 | 12.77 | 148249 |
| 1730241300 | 13.8 | -5.3 | -27.75 | 13.82 | 16.75 | 10 | 372744 |
| 1730154900 | 19.1 | -1.54 | -7.46 | 21 | 22.5 | 18.47 | 222307 |
| 1729895700 | 20.64 | 2.83 | 15.89 | 18 | 20.88 | 17.4 | 236240 |
| 1729809300 | 17.81 | -0.24 | -1.33 | 18.06 | 18.3 | 17.3 | 89557 |
| 1729722900 | 18.05 | 1.07 | 6.30 | 16.81 | 18.36 | 16.6 | 177670 |
| 1729636500 | 16.98 | 0.24 | 1.43 | 16.739999 | 18 | 15.5 | 130036 |
| 1729550100 | 16.739999 | 1.05 | 6.69 | 15.69 | 17.73 | 15.6412 | 120229 |
| 1729290900 | 15.69 | 3.16 | 25.22 | 12.7 | 15.7 | 12.7 | 96547 |
| 1729204500 | 12.53 | 0.53 | 4.42 | 12.02 | 12.99 | 11.85 | 69777 |
| 1729118100 | 12 | 0.29 | 2.48 | 12.14 | 12.67 | 11 | 64897 |
| 1729031700 | 11.71 | 2.11 | 21.98 | 9.6 | 11.95 | 9.6 | 131037 |
| 1728945300 | 9.6 | 0.52 | 5.73 | 9.3 | 10.49 | 9.07 | 98031 |
| 1728686100 | 9.08 | 0.17 | 1.91 | 8.8 | 10.096 | 8.68 | 128722 |
| 1728599700 | 8.91 | -0.33 | -3.57 | 9.1 | 9.49 | 8.51 | 81173 |
| 1728513300 | 9.24 | 0.25 | 2.78 | 9.31 | 9.976 | 8.49 | 138264 |
| 1728426900 | 8.99 | -1.51 | -14.38 | 10.86 | 11.15 | 8.78 | 113242 |
| 1728340500 | 10.5 | -1.49 | -12.43 | 11.5 | 11.9 | 10.27 | 73840 |
| 1728081300 | 11.9899 | -0.46 | -3.70 | 12.48 | 13.1038 | 11.0508 | 140036 |
| 1727994900 | 12.45 | -1.01 | -7.50 | 13.89 | 15.75 | 11.48 | 158126 |
| 1727908500 | 13.46 | -1.62 | -10.74 | 15.08 | 15.08 | 13.3246 | 86797 |
| 1727822100 | 15.08 | -0.65 | -4.13 | 16.21 | 16.489999 | 14.62 | 106755 |
| 1727735700 | 15.73 | -2.82 | -15.20 | 17.26 | 17.535 | 15.5 | 96463 |
| 1727476500 | 18.55 | 3.16 | 20.53 | 15.47 | 20 | 14.55 | 181541 |
| 1727390100 | 15.39 | -0.88 | -5.41 | 16.55 | 17.9 | 14.1455 | 131955 |
| 1727303700 | 16.27 | -2.14 | -11.62 | 18.59 | 18.59 | 16.01 | 106916 |
| 1727217300 | 18.41 | 1.12 | 6.48 | 17.21 | 19.9 | 17.2 | 198462 |
| 1727130900 | 17.29 | 0.53 | 3.16 | 16.309999 | 18.81 | 16.309999 | 181717 |
| 1726871700 | 16.76 | 0.83 | 5.21 | 15.8 | 17.46 | 15.7 | 141902 |
| 1726785300 | 15.93 | 1.97 | 14.11 | 14.07 | 16.311699 | 14.0107 | 183571 |
| 1726698900 | 13.96 | 2.31 | 19.83 | 10.65 | 14.89 | 9.0001 | 457362 |
| 1726612500 | 11.65 | -6.64 | -36.30 | 18 | 18.65 | 5.2699999 | 1039195 |
| 1726526100 | 18.29 | 1.9 | 11.59 | 16.5 | 22 | 16.5 | 345574 |
| 1726266900 | 16.39 | 1.41 | 9.41 | 15.51 | 17.48 | 14.7 | 164426 |
| 1726180500 | 14.98 | 0.78 | 5.49 | 14.06 | 15 | 13.11 | 256614 |
| 1726094100 | 14.2 | 0.3 | 2.16 | 13.8 | 15.5 | 12.5486 | 177388 |
| 1726007700 | 13.9 | -1.04 | -6.96 | 13.36 | 14.4 | 11.02 | 290833 |
| 1725921300 | 14.94 | 3.19 | 27.15 | 12.02 | 14.94 | 12 | 296708 |
| 1725662100 | 11.75 | 2.45 | 26.34 | 9.49 | 11.9018 | 9.2899999 | 404683 |
| 1725575700 | 9.3 | 0.55 | 6.29 | 8.92 | 9.8 | 8.8301 | 221507 |
| 1725489300 | 8.75 | 0.95 | 12.25 | 7.87 | 9.2 | 7.7 | 78509 |
| 1725402900 | 7.7953 | -0.1 | -1.33 | 7.77 | 7.99 | 7.5003 | 41147 |
| 1725057300 | 7.9 | 0.41 | 5.47 | 7.46 | 8.3 | 7.0546 | 85118 |
| 1724970900 | 7.49 | 0.31 | 4.32 | 6.85 | 7.49 | 6.84 | 31603 |
| 1724884500 | 7.18 | 0.88 | 13.97 | 6.46 | 7.7 | 6.4 | 120500 |
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
