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 | -0.13 | -1.21495327103 | 10.7 | 10.8074 | 10.54 | 15703 | 10.57425378 | CS |
| 4 | 0.01 | 0.094696969697 | 10.56 | 11.95 | 10.52 | 16580 | 10.59383636 | CS |
| 12 | 0.11 | 1.05162523901 | 10.46 | 11.95 | 10.46 | 12475 | 10.54701765 | CS |
| 26 | 0.25 | 2.42248062016 | 10.32 | 11.95 | 10.28 | 29374 | 10.42686345 | CS |
| 52 | 0.42 | 4.13793103448 | 10.15 | 11.95 | 10.07 | 27076 | 10.32921356 | CS |
| 156 | 0.42 | 4.13793103448 | 10.15 | 11.95 | 10.07 | 27076 | 10.32921356 | CS |
| 260 | 0.42 | 4.13793103448 | 10.15 | 11.95 | 10.07 | 27076 | 10.32921356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1732577700 | 10.55 | -0.01 | -0.09 | 10.55 | 10.5828 | 10.54 | 11178 |
| 1732318500 | 10.56 | 0 | 0.00 | 10.63 | 10.63 | 10.55 | 18241 |
| 1732232100 | 10.56 | -0.05 | -0.47 | 10.6478 | 10.8074 | 10.55 | 17461 |
| 1732145700 | 10.61 | 0.03 | 0.28 | 10.56 | 10.805 | 10.56 | 28591 |
| 1732059300 | 10.58 | 0 | 0.00 | 10.55 | 11.63 | 10.55 | 33393 |
| 1731972900 | 10.58 | 0.03 | 0.28 | 11.585 | 11.585 | 10.55 | 23455 |
| 1731713700 | 10.55 | -0.02 | -0.19 | 10.8595 | 11.95 | 10.54 | 46768 |
| 1731627300 | 10.57 | -0.19 | -1.77 | 10.5955 | 10.6 | 10.57 | 2308 |
| 1731540900 | 10.76 | 0.19 | 1.80 | 11.575 | 11.575 | 10.54 | 51837 |
| 1731454500 | 10.57 | 0.03 | 0.28 | 10.54 | 10.57 | 10.54 | 25599 |
| 1731368100 | 10.54 | 0.01 | 0.09 | 10.55 | 10.55 | 10.53 | 25904 |
| 1731108900 | 10.53 | -0 | -0.00 | 10.57 | 10.57 | 10.53 | 777 |
| 1731022500 | 10.5302 | 0 | 0.00 | 10.53 | 10.5302 | 10.53 | 3210 |
| 1730936100 | 10.53 | -0.01 | -0.09 | 10.54 | 10.54 | 10.53 | 2013 |
| 1730849700 | 10.54 | -0 | -0.05 | 10.52 | 10.55 | 10.52 | 1771 |
| 1730763300 | 10.5448 | -0.03 | -0.24 | 10.55 | 10.55 | 10.54 | 5121 |
| 1730500500 | 10.57 | 0.03 | 0.28 | 10.57 | 10.57 | 10.53 | 589 |
| 1730414100 | 10.54 | -0.01 | -0.09 | 10.57 | 10.57 | 10.53 | 983 |
| 1730327700 | 10.55 | 0 | 0.00 | 10.56 | 10.56 | 10.54 | 21927 |
| 1730241300 | 10.55 | 0.01 | 0.09 | 10.55 | 10.55 | 10.52 | 1580 |
| 1730154900 | 10.54 | -0.04 | -0.38 | 10.5304 | 10.54 | 10.5156 | 2320 |
| 1729895700 | 10.58 | 0.02 | 0.19 | 10.57 | 11.075 | 10.51 | 13878 |
| 1729809300 | 10.56 | 0 | 0.00 | 10.52 | 11.57 | 10.51 | 19488 |
| 1729722900 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.52 | 220 |
| 1729636500 | 10.56 | 0.01 | 0.09 | 10.59 | 10.59 | 10.56 | 453 |
| 1729550100 | 10.55 | 0.02 | 0.19 | 10.55 | 10.59 | 10.53 | 8681 |
| 1729290900 | 10.53 | 0 | 0.00 | 10.52 | 11.57 | 10.52 | 3733 |
| 1729204500 | 10.53 | 0.03 | 0.29 | 10.52 | 10.88 | 10.5 | 33671 |
| 1729118100 | 10.5 | -0.02 | -0.19 | 10.51 | 10.51 | 10.5 | 68594 |
| 1729031700 | 10.5205 | 0.06 | 0.58 | 10.53 | 10.53 | 10.5205 | 483 |
| 1728945300 | 10.46 | 0 | 0.00 | 10.53 | 10.53 | 10.46 | 6 |
| 1728686100 | 10.46 | -0.03 | -0.29 | 10.53 | 10.53 | 10.46 | 6 |
| 1728599700 | 10.49 | 0 | 0.00 | 10.52 | 10.52 | 10.49 | 1962 |
| 1728513300 | 10.49 | 0 | 0.00 | 10.52 | 10.52 | 10.49 | 20877 |
| 1728426900 | 10.49 | -0.04 | -0.38 | 10.55 | 10.55 | 10.49 | 412 |
| 1728340500 | 10.53 | 0.04 | 0.38 | 10.53 | 10.53 | 10.53 | 612 |
| 1728081300 | 10.49 | 0 | 0.02 | 10.73 | 10.73 | 10.49 | 267 |
| 1727994900 | 10.488 | 0 | 0.00 | 10.488 | 10.488 | 10.488 | 1 |
| 1727908500 | 10.488 | 0 | 0.00 | 10.488 | 10.488 | 10.488 | 1 |
| 1727822100 | 10.488 | 0 | 0.00 | 10.49 | 10.49 | 10.488 | 3 |
| 1727735520 | 10.488 | 0.01 | 0.08 | 10.48 | 10.488 | 10.48 | 418 |
| 1727476500 | 10.4801 | 0 | 0.00 | 10.4801 | 10.4801 | 10.4801 | 0 |
| 1727390100 | 10.4801 | -0.02 | -0.19 | 10.48 | 10.4801 | 10.48 | 2596 |
| 1727303700 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.49 | 150105 |
| 1727217300 | 10.49 | -0 | -0.00 | 10.49 | 10.49 | 10.49 | 376 |
| 1727130900 | 10.4901 | 0 | 0.00 | 10.4901 | 10.4901 | 10.4901 | 2 |
| 1726871700 | 10.4901 | 0 | 0.00 | 10.4901 | 10.4901 | 10.4901 | 120 |
| 1726785300 | 10.4901 | 0 | 0.00 | 10.4901 | 10.4901 | 10.4901 | 4 |
| 1726698900 | 10.4901 | 0 | 0.00 | 10.494 | 10.5 | 10.47 | 1437 |
| 1726612500 | 10.4901 | 0.01 | 0.10 | 10.5 | 10.5 | 10.47 | 987 |
| 1726526100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1726266900 | 10.48 | -0.01 | -0.09 | 10.48 | 10.48 | 10.48 | 57694 |
| 1726180500 | 10.4892 | 0.02 | 0.23 | 10.4892 | 10.4892 | 10.4892 | 558 |
| 1726094100 | 10.465 | 0 | 0.00 | 10.465 | 10.465 | 10.465 | 1363 |
| 1726007700 | 10.465 | 0 | 0.05 | 10.46 | 10.465 | 10.46 | 1085 |
| 1725921300 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 93 |
| 1725662100 | 10.46 | -0.01 | -0.10 | 10.47 | 10.47 | 10.46 | 1447 |
| 1725575700 | 10.47 | 0.01 | 0.10 | 10.47 | 10.47 | 10.46 | 946 |
| 1725489300 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 5 |
| 1725402900 | 10.46 | 0.01 | 0.05 | 10.45 | 10.46 | 10.45 | 98465 |
| 1725057300 | 10.455 | 0 | 0.00 | 10.47 | 10.47 | 10.455 | 473 |
| 1724970900 | 10.455 | 0.01 | 0.05 | 10.46 | 10.46 | 10.451 | 4024 |
| 1724884500 | 10.45 | -0 | -0.03 | 10.46 | 10.46 | 10.45 | 4647 |
| 1724798100 | 10.4528 | 0 | 0.03 | 10.46 | 10.46 | 10.4528 | 1924 |
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
Premium
