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 | 1.08 | 9.48200175593 | 11.39 | 12.66 | 11.16 | 666763 | 11.99962667 | CS |
| 4 | -0.04 | -0.319744204636 | 12.51 | 13.04 | 10.875 | 751392 | 11.8809481 | CS |
| 12 | 3.4 | 37.4862183021 | 9.07 | 13.23 | 8.67 | 845104 | 11.45448533 | CS |
| 26 | 7.01 | 128.388278388 | 5.46 | 13.23 | 5.25 | 609558 | 10.44305854 | CS |
| 52 | 9.49 | 318.456375839 | 2.98 | 13.23 | 2.69 | 400448 | 9.26105963 | CS |
| 156 | 9.09 | 268.934911243 | 3.38 | 13.23 | 1.69 | 228689 | 6.84460043 | CS |
| 260 | 5.22 | 72 | 7.25 | 13.23 | 1.69 | 210380 | 6.72292218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 12.47 | 0.69 | 5.86 | 11.97 | 12.66 | 11.61 | 1122391 |
| 1738625700 | 11.78 | -0.02 | -0.17 | 11.78 | 12.2028 | 11.74 | 683759 |
| 1738366500 | 11.8 | -0.04 | -0.34 | 11.92 | 12.135 | 11.57 | 576562 |
| 1738280100 | 11.84 | 0.42 | 3.68 | 11.63 | 12.23 | 11.52 | 608783 |
| 1738193700 | 11.42 | 0.04 | 0.35 | 11.39 | 11.56 | 11.16 | 291931 |
| 1738107300 | 11.38 | -0.06 | -0.52 | 11.57 | 11.7765 | 11.14 | 543525 |
| 1738020900 | 11.44 | -1.19 | -9.42 | 12.35 | 12.35 | 11.38 | 1020211 |
| 1737761700 | 12.63 | 0.38 | 3.10 | 12.45 | 13.04 | 12.365 | 796240 |
| 1737675300 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737588900 | 12.25 | 0.02 | 0.16 | 12.44 | 12.5 | 12.04 | 481660 |
| 1737502500 | 12.23 | 0.32 | 2.69 | 11.825 | 12.3499 | 11.7325 | 624462 |
| 1737156900 | 11.91 | 0.2 | 1.71 | 11.72 | 12.09 | 11.32 | 771066 |
| 1737070500 | 11.71 | 0.31 | 2.72 | 11.56 | 11.87 | 11.38 | 756640 |
| 1736984100 | 11.4 | -0.05 | -0.44 | 11.6 | 11.76 | 11.13 | 542610 |
| 1736897700 | 11.45 | 0.45 | 4.09 | 11.01 | 11.585 | 10.93 | 633530 |
| 1736811300 | 11 | -1.1 | -9.09 | 11.83 | 11.99 | 10.875 | 1078406 |
| 1736552100 | 12.1 | -0.41 | -3.28 | 12.51 | 12.57 | 11.58 | 1067760 |
| 1736379300 | 12.51 | 0 | 0.00 | 12.42 | 12.615 | 11.895 | 1069833 |
| 1736292900 | 12.51 | -0.26 | -2.04 | 13.11 | 13.11 | 11.95 | 1202658 |
| 1736206500 | 12.77 | 1.69 | 15.25 | 12.96 | 13.23 | 12.1201 | 2283722 |
| 1735947300 | 11.08 | 0.03 | 0.27 | 10.97 | 11.2083 | 10.66 | 458899 |
| 1735860900 | 11.05 | 0.38 | 3.56 | 10.95 | 11.44 | 10.86 | 434505 |
| 1735688100 | 10.67 | 0.09 | 0.85 | 10.5 | 10.79 | 10.4555 | 399958 |
| 1735601700 | 10.58 | -0.62 | -5.54 | 11.19 | 11.19 | 10.57 | 687943 |
| 1735342500 | 11.2 | -0.01 | -0.09 | 11.0468 | 11.23 | 10.74 | 576086 |
| 1735256100 | 11.21 | -0.26 | -2.27 | 11.43 | 11.505 | 10.91 | 617298 |
| 1735077840 | 11.47 | 0.79 | 7.40 | 10.92 | 11.55 | 10.7181 | 609502 |
| 1734996900 | 10.68 | -1.65 | -13.38 | 12.32 | 12.37 | 10.29 | 1574786 |
| 1734737700 | 12.33 | 0.55 | 4.67 | 11.7853 | 12.66 | 11.76 | 2624781 |
| 1734651300 | 11.78 | 0.11 | 0.94 | 11.99 | 12.145 | 11.51 | 837259 |
| 1734564900 | 11.67 | -0.79 | -6.34 | 12.46 | 12.81 | 11.57 | 974388 |
| 1734478500 | 12.46 | 0.07 | 0.56 | 12.16 | 12.62 | 11.91 | 810330 |
| 1734392100 | 12.39 | 0.48 | 4.03 | 11.8 | 12.4768 | 11.76 | 802899 |
| 1734132900 | 11.91 | 0.1 | 0.85 | 11.5871 | 11.975 | 11.2565 | 773389 |
| 1734046500 | 11.81 | -0.99 | -7.73 | 12.45 | 12.64 | 11.78 | 585443 |
| 1733960100 | 12.8 | 0.62 | 5.09 | 12.33 | 12.96 | 12.22 | 878987 |
| 1733873700 | 12.18 | -0.01 | -0.08 | 12.2 | 12.44 | 11.76 | 597199 |
| 1733787300 | 12.19 | -0.05 | -0.41 | 13.1 | 13.1 | 11.98 | 1429789 |
| 1733528100 | 12.24 | 0.73 | 6.34 | 11.65 | 12.71 | 11.5 | 1752464 |
| 1733441700 | 11.51 | 0.72 | 6.67 | 11.1836 | 11.58 | 10.62 | 1114020 |
| 1733355300 | 10.79 | 0.2 | 1.89 | 10.86 | 11.56 | 10.63 | 1429187 |
| 1733268900 | 10.59 | 1.56 | 17.28 | 9.95 | 10.89 | 9.5701 | 2080525 |
| 1733182500 | 9.03 | -0.5 | -5.25 | 9.51 | 9.5728 | 8.8 | 598246 |
| 1732917840 | 9.53 | -0.23 | -2.31 | 9.78 | 9.96 | 9.51 | 240017 |
| 1732750500 | 9.755 | 0.35 | 3.67 | 9.5399999 | 9.77 | 9.46 | 397545 |
| 1732664100 | 9.41 | 0.05 | 0.53 | 9.35 | 9.5 | 9.3068 | 269354 |
| 1732577700 | 9.36 | -0.52 | -5.26 | 9.63 | 9.66 | 9.32 | 547388 |
| 1732318500 | 9.88 | 0.08 | 0.82 | 9.85 | 9.97 | 9.75 | 386495 |
| 1732232100 | 9.8 | 0.17 | 1.77 | 9.64 | 9.9 | 9.6 | 425657 |
| 1732145700 | 9.63 | -0.25 | -2.53 | 9.9149999 | 9.92 | 9.4633 | 339089 |
| 1732059300 | 9.88 | 0.31 | 3.24 | 9.7 | 9.91 | 9.5125 | 577294 |
| 1731972900 | 9.57 | -1.03 | -9.72 | 10 | 10.1 | 9.3531 | 1457272 |
| 1731713700 | 10.6 | 1.5 | 16.48 | 9.375 | 10.75 | 9.26 | 894015 |
| 1731627300 | 9.1 | 0.24 | 2.71 | 8.89 | 9.22 | 8.67 | 258466 |
| 1731540900 | 8.86 | -0.13 | -1.39 | 9.205 | 9.64 | 8.82 | 591008 |
| 1731454500 | 8.985 | 0.12 | 1.30 | 8.75 | 9.08 | 8.65 | 302619 |
| 1731368100 | 8.8699999 | -0.6 | -6.34 | 9.1016999 | 9.24 | 8.71 | 454371 |
| 1731108900 | 9.47 | -0.98 | -9.38 | 10.4 | 10.43 | 9.41 | 618956 |
| 1731022500 | 10.45 | 0.39 | 3.88 | 10.025 | 10.58 | 9.76 | 428304 |
| 1730936100 | 10.06 | 0.4 | 4.14 | 8.94 | 10.1 | 8.89 | 523692 |
| 1730849700 | 9.66 | -0.11 | -1.13 | 9.96 | 10.03 | 9.6 | 183046 |
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
