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 | 0.79 | 6.30990415335 | 12.52 | 13.47 | 12.1072 | 1354056 | 13.00254187 | CS |
| 4 | 1.35 | 11.2876254181 | 11.96 | 13.47 | 10.21 | 1850076 | 11.75857256 | CS |
| 12 | 0.71 | 5.63492063492 | 12.6 | 15 | 10.21 | 1641796 | 12.69132974 | CS |
| 26 | -6.64 | -33.2832080201 | 19.95 | 20.185 | 10.21 | 1889953 | 13.76408966 | CS |
| 52 | -23 | -63.3434315616 | 36.31 | 36.75 | 10.21 | 1697011 | 18.50650894 | CS |
| 156 | -5.36 | -28.7091590787 | 18.67 | 60.71 | 10.21 | 1120289 | 27.35083733 | CS |
| 260 | -6.29 | -32.0918367347 | 19.6 | 60.71 | 9.44 | 754732 | 26.24178706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 12.38 | -0.42 | -3.28 | 13.02 | 13.235 | 12.35 | 1238560 |
| 1783636500 | 12.8 | 0.08 | 0.63 | 12.38 | 12.9 | 12.1072 | 761124 |
| 1783550100 | 12.72 | -0.68 | -5.07 | 13.14 | 13.15 | 12.6 | 1342447 |
| 1783463700 | 13.4 | 0.56 | 4.36 | 13.13 | 13.47 | 12.92 | 1914110 |
| 1783377300 | 12.84 | -0.01 | -0.08 | 12.52 | 12.9199 | 12.35 | 1398542 |
| 1783031700 | 12.85 | 0.33 | 2.64 | 12.54 | 13.11 | 12.54 | 1448584 |
| 1782945300 | 12.52 | 1.04 | 9.06 | 11.93 | 12.65 | 11.93 | 2574586 |
| 1782858900 | 11.48 | 0.08 | 0.70 | 11.4 | 11.635 | 11.16 | 2022018 |
| 1782772500 | 11.4 | 0.03 | 0.26 | 12.06 | 12.22 | 11.32 | 2987508 |
| 1782513300 | 11.37 | 0.53 | 4.89 | 11 | 11.45 | 11 | 3325797 |
| 1782426900 | 10.84 | -0.29 | -2.61 | 10.9 | 11.31 | 10.78 | 1536117 |
| 1782340500 | 11.13 | 0.21 | 1.92 | 10.83 | 11.37 | 10.83 | 1198052 |
| 1782254100 | 10.92 | 0.34 | 3.21 | 11 | 11.03 | 10.53 | 1360671 |
| 1782167700 | 10.58 | -0.54 | -4.86 | 11.095 | 11.12 | 10.21 | 2519962 |
| 1781822100 | 11.12 | -0.3 | -2.63 | 11.39 | 11.39 | 11.005 | 2506198 |
| 1781735700 | 11.42 | -0.52 | -4.36 | 11.71 | 12.15 | 11.4 | 1746522 |
| 1781649300 | 11.94 | 0.07 | 0.59 | 11.86 | 12.13 | 11.71 | 1604040 |
| 1781562900 | 11.87 | -0.41 | -3.34 | 12.34 | 12.58 | 11.85 | 1876600 |
| 1781303700 | 12.28 | 0.17 | 1.40 | 11.96 | 12.46 | 11.6 | 1178495 |
| 1781217300 | 12.11 | -0.68 | -5.32 | 12.52 | 12.64 | 11.925 | 1414512 |
| 1781130900 | 12.79 | 0.06 | 0.47 | 12.56 | 13 | 12.29 | 1021207 |
| 1781044500 | 12.73 | -0.18 | -1.39 | 12.65 | 13.1559 | 12.52 | 1179695 |
| 1780958100 | 12.91 | -0.25 | -1.90 | 13.105 | 13.18 | 12.78 | 1266996 |
| 1780698900 | 13.16 | 0 | 0.00 | 13.31 | 13.51 | 12.795 | 1109758 |
| 1780612500 | 13.16 | 0.37 | 2.89 | 13.38 | 13.55 | 13.05 | 2658042 |
| 1780526100 | 12.79 | -1.06 | -7.65 | 13.56 | 13.62 | 12.68 | 1751062 |
| 1780439700 | 13.85 | -1.11 | -7.42 | 14.19 | 14.33 | 13.64 | 1606510 |
| 1780353300 | 14.96 | 1.61 | 12.06 | 13.78 | 14.96 | 13.66 | 2439820 |
| 1780094100 | 13.35 | 0.71 | 5.62 | 12.85 | 13.42 | 12.75 | 2859186 |
| 1780007700 | 12.64 | 0.1 | 0.80 | 12.64 | 12.93 | 12.46 | 1550557 |
| 1779921300 | 12.54 | -0.52 | -3.98 | 13.06 | 13.26 | 12.51 | 1047679 |
| 1779834900 | 13.06 | -0.38 | -2.83 | 13.35 | 13.39 | 12.98 | 1026339 |
| 1779489300 | 13.44 | 0.27 | 2.05 | 13.29 | 13.775 | 13.28 | 755424 |
| 1779402900 | 13.17 | -0.34 | -2.52 | 13.21 | 13.3 | 12.86 | 955323 |
| 1779316500 | 13.51 | 0.34 | 2.58 | 12.95 | 13.52 | 12.575 | 1133325 |
| 1779230100 | 13.17 | -0.09 | -0.68 | 13.36 | 13.95 | 12.99 | 2171725 |
| 1779143700 | 13.26 | 0.41 | 3.19 | 12.79 | 13.57 | 12.79 | 1195970 |
| 1778884500 | 12.85 | 0.47 | 3.80 | 12.46 | 13.11 | 12.44 | 1010198 |
| 1778798100 | 12.38 | -0.36 | -2.83 | 12.79 | 13.03 | 12.36 | 1152519 |
| 1778711700 | 12.74 | -0.79 | -5.84 | 13.42 | 13.42 | 12.72 | 1735120 |
| 1778625300 | 13.53 | -0.38 | -2.73 | 14.02 | 14.29 | 13.465 | 1280228 |
| 1778538900 | 13.91 | -1.02 | -6.83 | 14.53 | 14.84 | 13.76 | 2111257 |
| 1778279700 | 14.93 | 0.26 | 1.77 | 14.73 | 15 | 14.101 | 2258555 |
| 1778193300 | 14.67 | 2.01 | 15.88 | 13.945 | 14.79 | 13.74 | 3838923 |
| 1778106900 | 12.66 | -0.98 | -7.18 | 13.44 | 13.57 | 12.63 | 2073897 |
| 1778020500 | 13.64 | 0.3 | 2.25 | 13.28 | 13.67 | 13.13 | 1211631 |
| 1777934100 | 13.34 | 0.15 | 1.14 | 13.15 | 13.73 | 13.15 | 2915496 |
| 1777674900 | 13.19 | 0.82 | 6.63 | 12.52 | 13.225 | 12.52 | 1077866 |
| 1777588500 | 12.37 | 0.1 | 0.81 | 12.08 | 12.38 | 11.82 | 909523 |
| 1777502100 | 12.27 | -0.36 | -2.85 | 12.33 | 12.6299 | 12.2 | 1081373 |
| 1777415700 | 12.63 | 0.07 | 0.56 | 12.66 | 13.13 | 12.565 | 1050898 |
| 1777329300 | 12.56 | 0.04 | 0.32 | 12.3 | 12.74 | 12.23 | 1209122 |
| 1777070100 | 12.52 | 0.83 | 7.10 | 11.79 | 12.6 | 11.79 | 1290956 |
| 1776983700 | 11.69 | -0.75 | -6.03 | 12.19 | 12.19 | 11.25 | 1608511 |
| 1776897300 | 12.44 | -0.06 | -0.48 | 12.65 | 12.84 | 12.29 | 633481 |
| 1776810900 | 12.5 | -0.29 | -2.27 | 12.96 | 13.73 | 12.46 | 1126851 |
| 1776724500 | 12.79 | 0.44 | 3.56 | 12.22 | 12.85 | 12.2 | 2562526 |
| 1776465300 | 12.35 | 0.11 | 0.90 | 12.6 | 12.66 | 12.24 | 998958 |
| 1776378900 | 12.24 | 0.04 | 0.33 | 12.6 | 12.75 | 12.225 | 1090697 |
| 1776292500 | 12.2 | 0.75 | 6.55 | 11.68 | 12.35 | 11.575 | 934931 |
| 1776206100 | 11.45 | -0.11 | -0.95 | 11.7 | 11.98 | 11.38 | 977212 |
| 1776119700 | 11.56 | 0.76 | 7.04 | 10.82 | 11.645 | 10.64 | 1077727 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
