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 | 0.66 | 8.0487804878 | 8.2 | 9.3069 | 8.165 | 816856 | 8.70877546 | CS |
| 4 | -3.33 | -27.3174733388 | 12.19 | 12.64 | 7.81 | 1016653 | 9.24032833 | CS |
| 12 | -2.94 | -24.9152542373 | 11.8 | 13.23 | 7.81 | 913024 | 10.8477131 | CS |
| 26 | 0.28 | 3.2634032634 | 8.58 | 13.23 | 7.81 | 702035 | 10.51035948 | CS |
| 52 | 5 | 129.533678756 | 3.86 | 13.23 | 3.68 | 473399 | 9.4281104 | CS |
| 156 | 4.77 | 116.62591687 | 4.09 | 13.23 | 1.69 | 252159 | 7.16035624 | CS |
| 260 | 1.61 | 22.2068965517 | 7.25 | 13.23 | 1.69 | 226121 | 6.96129224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.86 | 0.06 | 0.68 | 8.76 | 9.06 | 8.58 | 587409 |
| 1741304100 | 8.8 | -0.4 | -4.35 | 8.92 | 9.3069 | 8.76 | 563714 |
| 1741217700 | 9.2 | 0.69 | 8.11 | 8.51 | 9.2 | 8.51 | 769322 |
| 1741131300 | 8.51 | -0.04 | -0.41 | 8.42 | 8.65 | 8.3379999 | 652965 |
| 1741044900 | 8.545 | -0.04 | -0.41 | 8.83 | 9.11 | 8.4101 | 838115 |
| 1740785700 | 8.58 | 0.32 | 3.87 | 8.2 | 8.6199999 | 8.1649999 | 1260165 |
| 1740699300 | 8.26 | -0.27 | -3.17 | 8.38 | 8.6 | 8.26 | 504506 |
| 1740612900 | 8.53 | 0.37 | 4.47 | 8.2 | 8.73 | 8.1 | 795339 |
| 1740526500 | 8.1649999 | 0.13 | 1.68 | 7.91 | 8.32 | 7.84 | 831581 |
| 1740440100 | 8.03 | -0.32 | -3.83 | 8.38 | 8.53 | 7.81 | 1369219 |
| 1740180900 | 8.35 | -0.88 | -9.53 | 8.97 | 9 | 8.19 | 2194380 |
| 1740094500 | 9.23 | -0.07 | -0.75 | 9.27 | 9.4034 | 8.8 | 850072 |
| 1740008100 | 9.3 | -0.42 | -4.32 | 9.6 | 9.89 | 9.178 | 939154 |
| 1739921700 | 9.72 | 0.43 | 4.63 | 9.6 | 9.895 | 9.385 | 1864527 |
| 1739576100 | 9.2899999 | -2.68 | -22.39 | 12 | 12.1 | 9.19 | 3516544 |
| 1739489700 | 11.97 | -0.04 | -0.33 | 12.05 | 12.19 | 11.65 | 569165 |
| 1739403300 | 12.01 | 0.12 | 1.01 | 11.76 | 12.235 | 11.71 | 402279 |
| 1739316900 | 11.89 | -0.33 | -2.70 | 12.01 | 12.1 | 11.86 | 368435 |
| 1739230500 | 12.22 | 0.16 | 1.33 | 12.36 | 12.64 | 12.07 | 498368 |
| 1738971300 | 12.06 | -0.09 | -0.74 | 12.19 | 12.48 | 11.98 | 528564 |
| 1738884900 | 12.15 | -0.09 | -0.74 | 12.08 | 12.25 | 11.89 | 430271 |
| 1738798500 | 12.24 | -0.23 | -1.84 | 12.55 | 12.91 | 12.1 | 727963 |
| 1738712100 | 12.47 | 0.69 | 5.86 | 11.91 | 12.66 | 11.61 | 1144090 |
| 1738625700 | 11.78 | -0.02 | -0.17 | 11.78 | 12.2028 | 11.5624 | 717580 |
| 1738366500 | 11.8 | -0.04 | -0.34 | 11.92 | 12.135 | 11.57 | 573631 |
| 1738280100 | 11.84 | 0.42 | 3.68 | 11.63 | 12.23 | 11.52 | 606582 |
| 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 | 11.83 | 12.3499 | 11.7325 | 636286 |
| 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 | 12.6 | 11.58 | 1097492 |
| 1736379300 | 12.51 | 0 | 0.00 | 12.51 | 12.615 | 11.895 | 1082183 |
| 1736292900 | 12.51 | -0.26 | -2.04 | 13.07 | 13.18 | 11.95 | 1267316 |
| 1736206500 | 12.77 | 1.69 | 15.25 | 12.96 | 13.23 | 12.1201 | 2420355 |
| 1735947300 | 11.08 | 0.03 | 0.27 | 11.19 | 11.23 | 10.66 | 477872 |
| 1735860900 | 11.05 | 0.38 | 3.56 | 10.81 | 11.44 | 10.81 | 439081 |
| 1735688100 | 10.67 | 0.09 | 0.85 | 10.5 | 10.79 | 10.4555 | 399958 |
| 1735601700 | 10.58 | -0.62 | -5.54 | 11.19 | 11.21 | 10.57 | 691113 |
| 1735342500 | 11.2 | -0.01 | -0.09 | 11.11 | 11.23 | 10.74 | 582886 |
| 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 | 1577756 |
| 1734737700 | 12.33 | 0.55 | 4.67 | 11.65 | 12.66 | 11.65 | 2671652 |
| 1734651300 | 11.78 | 0.11 | 0.94 | 11.81 | 12.145 | 11.51 | 846522 |
| 1734564900 | 11.67 | -0.79 | -6.34 | 12.46 | 12.81 | 11.57 | 980167 |
| 1734478500 | 12.46 | 0.07 | 0.56 | 12.16 | 12.62 | 11.91 | 823278 |
| 1734392100 | 12.39 | 0.48 | 4.03 | 12.05 | 12.4768 | 11.76 | 821864 |
| 1734132900 | 11.91 | 0.1 | 0.85 | 11.8 | 11.975 | 11.2565 | 828361 |
| 1734046500 | 11.81 | -0.99 | -7.73 | 12.5 | 12.66 | 11.78 | 599988 |
| 1733960100 | 12.8 | 0.62 | 5.09 | 12.33 | 12.96 | 12.22 | 904854 |
| 1733873700 | 12.18 | -0.01 | -0.08 | 12.15 | 12.44 | 11.76 | 611318 |
| 1733787300 | 12.19 | -0.05 | -0.41 | 13.1 | 13.18 | 11.98 | 1502736 |
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
