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 | -0.09 | -0.890207715134 | 10.11 | 10.5373 | 9.51 | 1681167 | 10.0403194 | CS |
| 4 | 1.28 | 14.6453089245 | 8.74 | 10.5373 | 8.16 | 2448558 | 9.43977183 | CS |
| 12 | 0.905 | 9.92868897422 | 9.115 | 11.66 | 8.16 | 1929267 | 9.58565464 | CS |
| 26 | 4.235 | 73.2065687122 | 5.785 | 11.66 | 5.69 | 2698037 | 9.00315916 | CS |
| 52 | 4.64 | 86.2453531599 | 5.38 | 11.66 | 4.155 | 2077605 | 7.78232206 | CS |
| 156 | -14.04 | -58.3541147132 | 24.06 | 24.46 | 4.155 | 1558692 | 8.66352718 | CS |
| 260 | -31.98 | -76.1428571429 | 42 | 58 | 4.155 | 1391207 | 15.78634357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 10.02 | -0.02 | -0.20 | 9.97 | 10.18 | 9.74 | 1569891 |
| 1783031700 | 10.04 | 0.48 | 5.02 | 9.64 | 10.1 | 9.58 | 1159911 |
| 1782945300 | 9.56 | -0.63 | -6.18 | 10.18 | 10.325 | 9.51 | 1905097 |
| 1782858900 | 10.19 | -0.19 | -1.83 | 10.41 | 10.5373 | 10.14 | 1724684 |
| 1782772500 | 10.38 | 0.35 | 3.49 | 10.11 | 10.47 | 10.09 | 1934976 |
| 1782513300 | 10.03 | 0.15 | 1.52 | 9.9 | 10.32 | 9.875 | 7498752 |
| 1782426900 | 9.88 | -0.07 | -0.70 | 9.9 | 10.23 | 9.85 | 1337027 |
| 1782340500 | 9.95 | -0.21 | -2.07 | 10.23 | 10.385 | 9.94 | 2369465 |
| 1782254100 | 10.16 | 0.59 | 6.17 | 9.3 | 10.18 | 9.3 | 2534066 |
| 1782167700 | 9.57 | 0.41 | 4.48 | 9.2899999 | 9.63 | 9.16 | 1792907 |
| 1781822100 | 9.16 | -0.14 | -1.51 | 9.43 | 9.81 | 9.01 | 8795076 |
| 1781735700 | 9.3 | 0.69 | 8.01 | 8.68 | 9.3699999 | 8.68 | 2999454 |
| 1781649300 | 8.61 | 0 | 0.06 | 8.6199999 | 8.73 | 8.49 | 1377877 |
| 1781562900 | 8.605 | -0.01 | -0.06 | 8.73 | 8.855 | 8.53 | 1397706 |
| 1781303700 | 8.61 | 0.09 | 1.06 | 8.68 | 8.86 | 8.52 | 1176758 |
| 1781217300 | 8.52 | 0.27 | 3.27 | 8.31 | 8.635 | 8.26 | 1371855 |
| 1781130900 | 8.25 | -0.26 | -3.06 | 8.46 | 8.65 | 8.16 | 1707677 |
| 1781044500 | 8.51 | 0.06 | 0.71 | 8.6199999 | 8.726 | 8.24 | 1657931 |
| 1780958100 | 8.45 | -0.2 | -2.31 | 8.74 | 8.92 | 8.39 | 1332827 |
| 1780698900 | 8.65 | -0.5 | -5.46 | 9.09 | 9.19 | 8.63 | 1327533 |
| 1780612500 | 9.15 | 0.38 | 4.33 | 8.91 | 9.285 | 8.91 | 1444586 |
| 1780526100 | 8.77 | 0.03 | 0.34 | 8.8699999 | 9.03 | 8.68 | 2374734 |
| 1780439700 | 8.74 | -0.29 | -3.21 | 9.005 | 9.02 | 8.73 | 1412174 |
| 1780353300 | 9.03 | -0.51 | -5.35 | 9.34 | 9.49 | 9.02 | 1742438 |
| 1780094100 | 9.5399999 | -0.01 | -0.10 | 9.51 | 9.91 | 9.47 | 3088325 |
| 1780007700 | 9.55 | 0.45 | 4.95 | 9.02 | 9.64 | 8.86 | 2325261 |
| 1779921300 | 9.1 | -0.28 | -2.99 | 9.45 | 9.5399999 | 9.08 | 1392417 |
| 1779834900 | 9.38 | 0.19 | 2.07 | 9.24 | 9.57 | 9.16 | 1154046 |
| 1779489300 | 9.19 | 0.16 | 1.77 | 9.07 | 9.285 | 9.03 | 1209060 |
| 1779402900 | 9.03 | 0.15 | 1.69 | 8.78 | 9.18 | 8.7 | 957400 |
| 1779316500 | 8.88 | 0.35 | 4.10 | 8.64 | 8.98 | 8.595 | 1934475 |
| 1779230100 | 8.53 | -0.24 | -2.74 | 8.69 | 8.83 | 8.52 | 1861070 |
| 1779143700 | 8.77 | -0.02 | -0.23 | 8.77 | 8.8699999 | 8.545 | 1515958 |
| 1778884500 | 8.7899999 | -0.3 | -3.30 | 8.96 | 8.98 | 8.64 | 1712017 |
| 1778798100 | 9.09 | -0.24 | -2.57 | 9.34 | 9.39 | 8.92 | 1555595 |
| 1778711700 | 9.33 | -0.07 | -0.74 | 9.3699999 | 9.45 | 9.1649999 | 1215073 |
| 1778625300 | 9.4 | 0.11 | 1.18 | 9.32 | 9.57 | 9.185 | 1236041 |
| 1778538900 | 9.2899999 | 0.17 | 1.86 | 9.15 | 9.645 | 9.1199999 | 1833308 |
| 1778279700 | 9.1199999 | -0.15 | -1.62 | 9.31 | 9.5399999 | 9.11 | 1611158 |
| 1778193300 | 9.27 | -1.02 | -9.91 | 9.86 | 9.914 | 9.18 | 2788089 |
| 1778106900 | 10.29 | 0.28 | 2.80 | 10.09 | 10.31 | 9.99 | 1592559 |
| 1778020500 | 10.01 | -0.17 | -1.67 | 10.33 | 10.45 | 9.9 | 1038360 |
| 1777934100 | 10.18 | 0.18 | 1.80 | 10.07 | 10.25 | 9.985 | 1443608 |
| 1777674900 | 10 | -0.22 | -2.10 | 10.22 | 10.43 | 9.94 | 1050666 |
| 1777588500 | 10.215 | 0.14 | 1.34 | 10.18 | 10.42 | 10.16 | 1167523 |
| 1777502100 | 10.08 | -0.2 | -1.95 | 10.15 | 10.22 | 9.94 | 1308117 |
| 1777415700 | 10.28 | -0.36 | -3.38 | 10.71 | 10.9 | 10.17 | 1652188 |
| 1777329300 | 10.64 | 0.27 | 2.60 | 10.37 | 10.7414 | 10.2426 | 1841756 |
| 1777070100 | 10.37 | 0.02 | 0.19 | 10.59 | 10.64 | 10 | 1262562 |
| 1776983700 | 10.35 | -0.32 | -3.00 | 10.69 | 10.7999 | 10.27 | 1240770 |
| 1776897300 | 10.67 | -0.16 | -1.48 | 10.85 | 10.96 | 10.515 | 2405254 |
| 1776810900 | 10.83 | -0.26 | -2.34 | 11.1 | 11.18 | 10.76 | 1409750 |
| 1776724500 | 11.09 | 0.34 | 3.16 | 10.62 | 11.66 | 10.5611 | 2595452 |
| 1776465300 | 10.75 | 0.42 | 4.07 | 10.6 | 10.76 | 10.26 | 2355029 |
| 1776378900 | 10.33 | -0.13 | -1.24 | 10.5 | 10.6 | 10.24 | 1253221 |
| 1776292500 | 10.46 | 0.41 | 4.08 | 10 | 10.47 | 9.95 | 2237121 |
| 1776206100 | 10.05 | 0.74 | 7.95 | 9.35 | 10.09 | 9.35 | 2698130 |
| 1776119700 | 9.31 | -0.19 | -2.00 | 9.115 | 9.58 | 9.06 | 1651358 |
| 1775860500 | 9.5 | -0.33 | -3.36 | 9.8699999 | 9.8699999 | 9.4149999 | 1391561 |
| 1775774100 | 9.83 | 0.31 | 3.26 | 9.5 | 9.95 | 9.5 | 2097930 |
| 1775687700 | 9.52 | 0.35 | 3.82 | 9.47 | 9.705 | 9.2 | 2488462 |
| 1775601300 | 9.17 | 0.09 | 0.99 | 9.01 | 9.19 | 8.78 | 1609839 |
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.
