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 | 0.1301 | 1.35239085239 | 9.62 | 10.4 | 9.58 | 249901 | 10.1273438 | CS |
| 4 | 0.4701 | 5.06573275862 | 9.28 | 10.72 | 8.59 | 277088 | 9.83202061 | CS |
| 12 | 4.0201 | 70.1588132635 | 5.73 | 10.72 | 5.73 | 452951 | 8.92163688 | CS |
| 26 | 4.5001 | 85.7161904762 | 5.25 | 10.72 | 4.95 | 300049 | 8.1214842 | CS |
| 52 | 6.1901 | 173.879213483 | 3.56 | 10.72 | 2.69 | 237112 | 6.6767853 | CS |
| 156 | 5.0801 | 108.781584582 | 4.67 | 10.72 | 1.69 | 172769 | 5.00986665 | CS |
| 260 | 2.5001 | 34.484137931 | 7.25 | 10.72 | 1.69 | 171764 | 5.30704972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 9.77 | -0.13 | -1.26 | 9.89 | 10.02 | 9.69 | 208058 |
| 1730500500 | 9.895 | -0.33 | -3.23 | 10.23 | 10.31 | 9.74 | 266282 |
| 1730414100 | 10.225 | 0.01 | 0.15 | 10.17 | 10.3 | 9.785 | 327103 |
| 1730327700 | 10.21 | -0.17 | -1.64 | 10.25 | 10.365 | 10.075 | 195997 |
| 1730241300 | 10.38 | 0.6 | 6.13 | 9.86 | 10.39 | 9.86 | 280013 |
| 1730154900 | 9.78 | 0.16 | 1.72 | 9.6199999 | 9.85 | 9.6 | 154307 |
| 1729895700 | 9.615 | -0.29 | -2.88 | 9.89 | 9.89 | 9.51 | 249866 |
| 1729809300 | 9.9 | -0.26 | -2.56 | 10.2354 | 10.2354 | 9.67 | 325187 |
| 1729722900 | 10.16 | -0.53 | -4.96 | 10.69 | 10.69 | 10.0176 | 301568 |
| 1729636500 | 10.69 | 0.31 | 2.99 | 10.57 | 10.71 | 10.33 | 292882 |
| 1729550100 | 10.38 | 0.25 | 2.47 | 10.19 | 10.68 | 10.15 | 351029 |
| 1729290900 | 10.13 | 0.3 | 3.05 | 9.9 | 10.45 | 9.9 | 442889 |
| 1729204500 | 9.83 | 0.01 | 0.10 | 9.9 | 9.97 | 9.5 | 160016 |
| 1729118100 | 9.82 | 0.13 | 1.34 | 9.56 | 10.0497 | 9.56 | 311204 |
| 1729031700 | 9.69 | 0.39 | 4.19 | 9.31 | 9.7399 | 9.19 | 311637 |
| 1728945300 | 9.3 | -0.19 | -2.00 | 9.49 | 9.51 | 9.145 | 152671 |
| 1728686100 | 9.49 | 0.14 | 1.44 | 9.36 | 9.72 | 9.27 | 253460 |
| 1728599700 | 9.355 | 0.4 | 4.41 | 8.95 | 9.4 | 8.81 | 355365 |
| 1728513300 | 8.96 | 0.07 | 0.79 | 8.84 | 8.97 | 8.59 | 201995 |
| 1728426900 | 8.89 | -0.19 | -2.09 | 9.08 | 9.08 | 8.71 | 224533 |
| 1728340500 | 9.08 | -0.04 | -0.38 | 9.28 | 9.3599 | 9 | 254789 |
| 1728081300 | 9.115 | -0.03 | -0.27 | 9.2577 | 9.61 | 9.01 | 232152 |
| 1727994900 | 9.14 | -0.02 | -0.22 | 9.01 | 9.21 | 8.8247 | 281223 |
| 1727908500 | 9.16 | -0.1 | -1.08 | 9.3 | 9.47 | 9.07 | 236550 |
| 1727822100 | 9.26 | -0.09 | -0.96 | 9.61 | 10.03 | 9.15 | 416077 |
| 1727735520 | 9.35 | -0.18 | -1.89 | 9.52 | 9.5399999 | 9.2 | 333613 |
| 1727476500 | 9.53 | -0.61 | -6.02 | 10.09 | 10.15 | 9.45 | 675231 |
| 1727390100 | 10.14 | 1.09 | 11.98 | 9.2 | 10.19 | 9.1 | 1756676 |
| 1727303700 | 9.055 | 0.29 | 3.25 | 8.8 | 9.31 | 8.73 | 2239232 |
| 1727217300 | 8.77 | 0.11 | 1.27 | 8.56 | 8.875 | 8.52 | 408293 |
| 1727130900 | 8.66 | -0.1 | -1.14 | 8.8 | 8.8 | 8.4 | 320463 |
| 1726871700 | 8.76 | 0.16 | 1.86 | 8.65 | 8.83 | 8.57 | 467549 |
| 1726785300 | 8.6 | 0.03 | 0.35 | 8.84 | 8.84 | 8.4401 | 258354 |
| 1726698900 | 8.57 | -0.32 | -3.55 | 8.91 | 9.08 | 8.52 | 378599 |
| 1726612500 | 8.885 | -0.08 | -0.84 | 9 | 9.31 | 8.82 | 471207 |
| 1726526100 | 8.96 | -0.04 | -0.44 | 9.21 | 9.35 | 8.84 | 479297 |
| 1726266900 | 9 | 0.29 | 3.33 | 8.82 | 9.05 | 8.7899999 | 789490 |
| 1726180500 | 8.71 | 0.17 | 1.99 | 8.7844 | 9.09 | 8.65 | 395460 |
| 1726094100 | 8.5399999 | 0.23 | 2.77 | 8.31 | 8.635 | 8.1801 | 156544 |
| 1726007700 | 8.31 | -0.31 | -3.60 | 8.65 | 8.68 | 8.23 | 267655 |
| 1725921300 | 8.6199999 | 0.09 | 1.06 | 8.58 | 8.84 | 8.52 | 298238 |
| 1725662100 | 8.53 | -0.49 | -5.43 | 9.3 | 9.3 | 8.4 | 544823 |
| 1725575700 | 9.02 | 0.93 | 11.50 | 8.9 | 9.7 | 8.7 | 1436879 |
| 1725489300 | 8.09 | 0.23 | 2.93 | 7.78 | 8.17 | 7.61 | 192583 |
| 1725402900 | 7.86 | -1.04 | -11.69 | 8.605 | 8.605 | 7.81 | 339416 |
| 1725057300 | 8.9 | 0.13 | 1.48 | 8.77 | 9.03 | 8.6 | 142334 |
| 1724970900 | 8.77 | 0.39 | 4.65 | 8.39 | 8.81 | 8.28 | 234177 |
| 1724884500 | 8.38 | -0.36 | -4.12 | 8.69 | 8.71 | 8.28 | 253686 |
| 1724798100 | 8.74 | -0.22 | -2.46 | 9 | 9.02 | 8.58 | 184856 |
| 1724711700 | 8.96 | 0.17 | 1.93 | 8.93 | 9.1 | 8.7899999 | 290176 |
| 1724452500 | 8.7899999 | 0.15 | 1.74 | 8.85 | 9.01 | 8.7 | 212720 |
| 1724366100 | 8.64 | -0.14 | -1.59 | 8.77 | 8.8 | 8.42 | 278782 |
| 1724279700 | 8.78 | -0.29 | -3.20 | 9.1 | 9.19 | 8.48 | 399900 |
| 1724193300 | 9.07 | 0.06 | 0.67 | 9.22 | 9.28 | 8.92 | 474306 |
| 1724106900 | 9.01 | 0.69 | 8.23 | 8.4 | 9.0399999 | 8.32 | 747428 |
| 1723847700 | 8.325 | 0.14 | 1.65 | 8.41 | 8.51 | 8.01 | 441731 |
| 1723761300 | 8.19 | 1.57 | 23.72 | 6.77 | 8.34 | 6.7 | 1373171 |
| 1723674900 | 6.62 | 0.04 | 0.61 | 6.58 | 6.69 | 6 | 2006846 |
| 1723588500 | 6.58 | 0.27 | 4.28 | 6.34 | 6.75 | 6.3 | 147292 |
| 1723502100 | 6.3099999 | 0.51 | 8.79 | 5.73 | 6.36 | 5.73 | 161372 |
| 1723242900 | 5.8 | -0.03 | -0.43 | 5.8 | 5.915 | 5.71 | 114822 |
| 1723156500 | 5.825 | 0.26 | 4.58 | 5.62 | 5.9692999 | 5.55 | 76587 |
| 1723070100 | 5.57 | -0.16 | -2.79 | 5.84 | 5.9 | 5.53 | 148354 |
| 1722983700 | 5.73 | 0.15 | 2.69 | 5.6 | 5.948 | 5.48 | 149792 |
| 1722897300 | 5.58 | -0.28 | -4.78 | 5.37 | 5.71 | 5.25 | 356518 |
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
