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 | -0.04 | -0.349956255468 | 11.43 | 11.65 | 11.37 | 182912 | 11.50277272 | CS |
| 4 | 0.29 | 2.61261261261 | 11.1 | 11.65 | 10.75 | 221711 | 11.31506456 | CS |
| 12 | 0.92 | 8.78701050621 | 10.47 | 11.65 | 9.92 | 361043 | 10.6782922 | CS |
| 26 | 0.28 | 2.5202520252 | 11.11 | 11.65 | 9.87 | 312387 | 10.54360479 | CS |
| 52 | -2.16 | -15.9409594096 | 13.55 | 13.74 | 9.87 | 330095 | 11.39931985 | CS |
| 156 | -1.93 | -14.4894894895 | 13.32 | 14.92 | 9.87 | 196532 | 11.91537292 | CS |
| 260 | -1.46 | -11.3618677043 | 12.85 | 14.92 | 9.87 | 197485 | 12.00818589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 11.39 | -0.07 | -0.61 | 11.5 | 11.5816 | 11.345 | 249316 |
| 1738625700 | 11.46 | -0.15 | -1.29 | 11.5 | 11.65 | 11.46 | 237588 |
| 1738366500 | 11.61 | 0.09 | 0.78 | 11.52 | 11.62 | 11.505 | 177910 |
| 1738280100 | 11.52 | 0.14 | 1.23 | 11.46 | 11.535 | 11.41 | 158570 |
| 1738193700 | 11.38 | -0.16 | -1.39 | 11.56 | 11.59 | 11.37 | 152012 |
| 1738107300 | 11.54 | 0.11 | 0.96 | 11.43 | 11.58 | 11.425 | 188482 |
| 1738020900 | 11.43 | 0.04 | 0.35 | 11.4 | 11.46 | 11.355 | 193389 |
| 1737761700 | 11.39 | 0.08 | 0.71 | 11.42 | 11.46 | 11.36 | 144209 |
| 1737675300 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1737588900 | 11.31 | -0.14 | -1.22 | 11.42 | 11.45 | 11.28 | 192446 |
| 1737502500 | 11.45 | 0.01 | 0.09 | 11.45 | 11.57 | 11.41 | 383389 |
| 1737156900 | 11.44 | 0.05 | 0.44 | 11.41 | 11.49 | 11.4 | 300309 |
| 1737070500 | 11.39 | 0.03 | 0.26 | 11.41 | 11.44 | 11.37 | 250131 |
| 1736984100 | 11.36 | 0.13 | 1.16 | 11.3 | 11.39 | 11.25 | 317986 |
| 1736897700 | 11.23 | 0.2 | 1.81 | 11.05 | 11.245 | 11.04 | 216554 |
| 1736811300 | 11.03 | 0.15 | 1.38 | 10.85 | 11.06 | 10.75 | 253957 |
| 1736552100 | 10.88 | 0 | 0.00 | 10.85 | 10.89 | 10.78 | 192005 |
| 1736379300 | 10.88 | -0.13 | -1.18 | 10.97 | 10.98 | 10.83 | 204159 |
| 1736292900 | 11.01 | 0 | 0.00 | 11.1 | 11.1076 | 10.92 | 205996 |
| 1736206500 | 11.01 | -0.1 | -0.88 | 11.15 | 11.16 | 10.96 | 194093 |
| 1735947300 | 11.108 | 0.01 | 0.07 | 11.18 | 11.18 | 11.02 | 241592 |
| 1735860900 | 11.1 | 0.14 | 1.28 | 10.96 | 11.115 | 10.9562 | 294501 |
| 1735688100 | 10.96 | 0.04 | 0.37 | 10.93 | 10.9853 | 10.82 | 245967 |
| 1735601700 | 10.92 | 0 | 0.00 | 10.87 | 11.055 | 10.83 | 456167 |
| 1735342500 | 10.92 | 0.13 | 1.20 | 10.69 | 10.96 | 10.6144 | 442834 |
| 1735256100 | 10.79 | 0 | 0.00 | 10.71 | 10.795 | 10.69 | 362253 |
| 1735077840 | 10.79 | 0.27 | 2.57 | 10.52 | 10.8 | 10.48 | 212949 |
| 1734996900 | 10.52 | -0.03 | -0.28 | 10.52 | 10.5608 | 10.26 | 507022 |
| 1734737700 | 10.55 | 0.3 | 2.93 | 10.22 | 10.55 | 10.2 | 2656157 |
| 1734651300 | 10.25 | 0.01 | 0.10 | 10.34 | 10.345 | 10.14 | 775505 |
| 1734564900 | 10.24 | -0.2 | -1.92 | 10.44 | 10.48 | 10.21 | 751141 |
| 1734478500 | 10.44 | -0.08 | -0.76 | 10.51 | 10.57 | 10.375 | 951468 |
| 1734392100 | 10.52 | -0.39 | -3.57 | 10.88 | 10.88 | 10.455 | 657667 |
| 1734132900 | 10.91 | -0.05 | -0.46 | 10.98 | 10.98 | 10.77 | 257531 |
| 1734046500 | 10.96 | 0.19 | 1.76 | 10.8 | 10.9899 | 10.77 | 349172 |
| 1733960100 | 10.77 | -0.03 | -0.28 | 10.83 | 10.83 | 10.64 | 208253 |
| 1733873700 | 10.8 | 0.12 | 1.12 | 10.73 | 10.82 | 10.56 | 238328 |
| 1733787300 | 10.68 | 0.12 | 1.14 | 10.61 | 10.76 | 10.61 | 270173 |
| 1733528100 | 10.56 | 0.32 | 3.13 | 10.28 | 10.565 | 10.28 | 322357 |
| 1733441700 | 10.24 | -0.2 | -1.92 | 10.44 | 10.49 | 10.215 | 289158 |
| 1733355300 | 10.44 | 0.07 | 0.68 | 10.38 | 10.45 | 10.33 | 213759 |
| 1733268900 | 10.37 | -0.18 | -1.71 | 10.5 | 10.55 | 10.26 | 311303 |
| 1733182500 | 10.55 | 0.14 | 1.34 | 10.55 | 10.69 | 10.5 | 499593 |
| 1732917840 | 10.41 | 0.06 | 0.58 | 10.39 | 10.5 | 10.36 | 254343 |
| 1732750500 | 10.35 | 0.09 | 0.88 | 10.32 | 10.37 | 10.28 | 218710 |
| 1732664100 | 10.26 | -0.05 | -0.48 | 10.3 | 10.305 | 10.18 | 249414 |
| 1732577700 | 10.31 | -0.11 | -1.06 | 10.5 | 10.51 | 10.295 | 297056 |
| 1732318500 | 10.42 | 0.11 | 1.07 | 10.2 | 10.44 | 10.19 | 233503 |
| 1732232100 | 10.31 | 0.11 | 1.08 | 10.3 | 10.37 | 10.23 | 282326 |
| 1732145700 | 10.2 | -0.04 | -0.39 | 10.35 | 10.3555 | 10.125 | 250081 |
| 1732059300 | 10.24 | 0.13 | 1.29 | 10.07 | 10.25 | 9.92 | 458128 |
| 1731972900 | 10.11 | -0.3 | -2.88 | 10.01 | 10.255 | 10.0098 | 424768 |
| 1731713700 | 10.41 | 0.01 | 0.10 | 10.4 | 10.47 | 10.28 | 394766 |
| 1731627300 | 10.4 | -0.08 | -0.76 | 10.48 | 10.56 | 10.35 | 278634 |
| 1731540900 | 10.48 | -0.06 | -0.57 | 10.6 | 10.6 | 10.08 | 432925 |
| 1731454500 | 10.54 | 0.03 | 0.29 | 10.47 | 10.6 | 10.46 | 371169 |
| 1731368100 | 10.51 | -0.04 | -0.38 | 10.55 | 10.56 | 10.47 | 221465 |
| 1731108900 | 10.55 | 0.14 | 1.34 | 10.5 | 10.55 | 10.385 | 256520 |
| 1731022500 | 10.41 | 0.01 | 0.10 | 10.39 | 10.55 | 10.33 | 223379 |
| 1730936100 | 10.4 | 0.41 | 4.10 | 10.28 | 10.4 | 10.055 | 379313 |
| 1730849700 | 9.99 | 0.02 | 0.20 | 10 | 10.04 | 9.93 | 357918 |
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
