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 | 0.025 | 0.243072435586 | 10.285 | 10.32 | 10.285 | 3393 | 10.30603169 | CS |
| 4 | 0.05 | 0.487329434698 | 10.26 | 10.33 | 10.26 | 20475 | 10.28124557 | CS |
| 12 | 0.14 | 1.37659783677 | 10.17 | 10.33 | 10.17 | 18825 | 10.23651882 | CS |
| 26 | 0.2 | 1.97823936696 | 10.11 | 10.33 | 10.09 | 34015 | 10.15600024 | CS |
| 52 | 0.31 | 3.1 | 10 | 10.33 | 10 | 50962 | 10.11185065 | CS |
| 156 | 0.31 | 3.1 | 10 | 10.33 | 10 | 50962 | 10.11185065 | CS |
| 260 | 0.31 | 3.1 | 10 | 10.33 | 10 | 50962 | 10.11185065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.31 | -0.01 | -0.10 | 10.31 | 10.31 | 10.31 | 0 |
| 1740094500 | 10.32 | 0.01 | 0.10 | 10.32 | 10.32 | 10.32 | 833 |
| 1740008100 | 10.31 | 0.01 | 0.10 | 10.31 | 10.31 | 10.305 | 8613 |
| 1739921700 | 10.3 | 0.01 | 0.10 | 10.3 | 10.3 | 10.3 | 2030 |
| 1739576100 | 10.29 | 0.01 | 0.10 | 10.285 | 10.29 | 10.285 | 2094 |
| 1739489700 | 10.28 | -0.01 | -0.05 | 10.285 | 10.285 | 10.28 | 137482 |
| 1739403300 | 10.285 | 0.01 | 0.05 | 10.281 | 10.29 | 10.28 | 4921 |
| 1739316900 | 10.28 | 0 | 0.00 | 10.28 | 10.33 | 10.28 | 64409 |
| 1739230500 | 10.28 | 0.01 | 0.10 | 10.27 | 10.28 | 10.27 | 107308 |
| 1738971300 | 10.2701 | 0 | 0.00 | 10.2701 | 10.2701 | 10.2701 | 2 |
| 1738884900 | 10.2701 | 0 | 0.00 | 10.2701 | 10.2701 | 10.2701 | 51 |
| 1738798500 | 10.2701 | 0 | 0.00 | 10.2701 | 10.2701 | 10.2701 | 3 |
| 1738712100 | 10.2701 | -0 | -0.05 | 10.27 | 10.2701 | 10.27 | 2000 |
| 1738625700 | 10.275 | 0.01 | 0.05 | 10.2732 | 10.2765 | 10.27 | 1963 |
| 1738366500 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 26 |
| 1738280100 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 1100 |
| 1738193700 | 10.27 | 0.01 | 0.10 | 10.27 | 10.27 | 10.27 | 2160 |
| 1738107300 | 10.2601 | 0 | 0.00 | 10.2601 | 10.2601 | 10.2601 | 0 |
| 1738020900 | 10.2601 | 0 | 0.00 | 10.27 | 10.27 | 10.2601 | 1421 |
| 1737761700 | 10.26 | -0.01 | -0.09 | 10.26 | 10.26 | 10.26 | 2600 |
| 1737675300 | 10.2689 | 0 | 0.00 | 10.2689 | 10.2689 | 10.2689 | 0 |
| 1737588900 | 10.2689 | 0.03 | 0.28 | 10.25 | 10.28 | 10.25 | 2103 |
| 1737502500 | 10.2401 | -0.01 | -0.10 | 10.25 | 10.265 | 10.2401 | 4725 |
| 1737156900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 49 |
| 1737070500 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 42 |
| 1736984100 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.23 | 40600 |
| 1736897700 | 10.25 | 0 | 0.00 | 10.25 | 10.29 | 10.24 | 7003 |
| 1736811300 | 10.25 | 0.02 | 0.19 | 10.25 | 10.25 | 10.245 | 13370 |
| 1736552100 | 10.2301 | 0 | 0.00 | 10.2301 | 10.2301 | 10.2301 | 0 |
| 1736379300 | 10.2301 | -0.01 | -0.12 | 10.23 | 10.2301 | 10.23 | 2000 |
| 1736292900 | 10.2427 | 0.01 | 0.12 | 10.2427 | 10.2427 | 10.2427 | 1000 |
| 1736206500 | 10.23 | 0.01 | 0.10 | 10.225 | 10.23 | 10.225 | 20100 |
| 1735947300 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 747 |
| 1735860900 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 98423 |
| 1735688100 | 10.22 | 0.02 | 0.20 | 10.26 | 10.26 | 10.22 | 3967 |
| 1735601700 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 12 |
| 1735342500 | 10.2 | -0 | -0.00 | 10.2 | 10.2 | 10.2 | 50002 |
| 1735256100 | 10.2001 | -0.02 | -0.19 | 10.28 | 10.28 | 10.2 | 2004 |
| 1735077840 | 10.22 | 0.02 | 0.20 | 10.22 | 10.22 | 10.2 | 1250 |
| 1734996900 | 10.2 | 0.01 | 0.10 | 10.19 | 10.21 | 10.18 | 141301 |
| 1734737700 | 10.19 | 0 | 0.00 | 10.191 | 10.2039 | 10.19 | 5092 |
| 1734651300 | 10.19 | 0 | 0.00 | 10.2101 | 10.2306 | 10.19 | 2233 |
| 1734564900 | 10.19 | 0 | 0.00 | 10.2 | 10.2 | 10.19 | 2600 |
| 1734478500 | 10.19 | 0.01 | 0.10 | 10.19 | 10.19 | 10.19 | 151 |
| 1734392100 | 10.18 | -0.02 | -0.20 | 10.26 | 10.26 | 10.18 | 160 |
| 1734132900 | 10.2 | 0 | 0.00 | 10.19 | 10.2 | 10.19 | 167178 |
| 1734046500 | 10.2 | 0 | 0.05 | 10.2 | 10.2 | 10.2 | 1542 |
| 1733960100 | 10.195 | 0 | 0.00 | 10.1885 | 10.195 | 10.1885 | 5114 |
| 1733873700 | 10.1946 | 0 | 0.05 | 10.1834 | 10.195 | 10.1834 | 3040 |
| 1733787300 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1733528100 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 112 |
| 1733441700 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 826 |
| 1733355300 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 167 |
| 1733268900 | 10.19 | 0 | 0.00 | 10.1906 | 10.1931 | 10.19 | 4520 |
| 1733182500 | 10.19 | 0.01 | 0.10 | 10.2 | 10.2 | 10.17 | 46108 |
| 1732917840 | 10.18 | -0.02 | -0.18 | 10.18 | 10.18 | 10.18 | 1 |
| 1732750500 | 10.1987 | 0.03 | 0.28 | 10.1829 | 10.1987 | 10.17 | 2965 |
| 1732664100 | 10.17 | 0 | 0.00 | 10.2 | 10.2 | 10.17 | 6101 |
| 1732577700 | 10.17 | -0.01 | -0.10 | 10.171 | 10.171 | 10.17 | 23929 |
| 1732318500 | 10.18 | -0.02 | -0.15 | 10.19 | 10.19 | 10.17 | 21573 |
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
