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 | 0.14 | 1.2962962963 | 10.8 | 10.955 | 10.74 | 359 | 10.81711726 | SP |
| 4 | 0.01 | 0.0914913083257 | 10.93 | 11.0699 | 9.66 | 849 | 10.51390659 | SP |
| 12 | 1.22 | 12.5514403292 | 9.72 | 11.62 | 9.66 | 1264 | 10.8730256 | SP |
| 26 | -2.02 | -15.5864197531 | 12.96 | 12.96 | 9.66 | 1359 | 11.02369301 | SP |
| 52 | -0.83 | -7.05182667799 | 11.77 | 14.04 | 9.66 | 1879 | 12.14316502 | SP |
| 156 | -7.94 | -42.0550847458 | 18.88 | 21.15 | 9.66 | 5134 | 16.93584301 | SP |
| 260 | -13.52 | -55.2739165985 | 24.46 | 26.96 | 9.66 | 4843 | 17.69347132 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.94 | -0.02 | -0.14 | 10.89 | 10.959 | 10.89 | 1442 |
| 1745620500 | 10.955 | 0.09 | 0.84 | 10.82 | 10.955 | 10.82 | 10 |
| 1745534100 | 10.8637 | 0.12 | 1.15 | 10.83 | 10.8637 | 10.83 | 123 |
| 1745447700 | 10.74 | -0.08 | -0.74 | 10.89 | 10.89 | 10.74 | 88 |
| 1745361300 | 10.82 | 0.04 | 0.36 | 10.79 | 10.82 | 10.77 | 1450 |
| 1745274900 | 10.7811 | 0.04 | 0.34 | 10.8 | 10.8 | 10.74 | 125 |
| 1744929300 | 10.7441 | 0.1 | 0.99 | 10.74 | 10.75 | 10.74 | 640 |
| 1744842900 | 10.6392 | -0.12 | -1.12 | 10.69 | 10.71 | 10.6392 | 154 |
| 1744756500 | 10.76 | 0.04 | 0.38 | 10.78 | 10.78 | 10.745 | 353 |
| 1744670100 | 10.7194 | 0.19 | 1.80 | 10.71 | 10.7194 | 10.7099 | 826 |
| 1744410900 | 10.53 | 0.26 | 2.53 | 10.35 | 10.53 | 10.35 | 120 |
| 1744324500 | 10.27 | -0.01 | -0.07 | 10.37 | 10.37 | 10.27 | 748 |
| 1744238100 | 10.2776 | 0.51 | 5.20 | 9.92 | 10.34 | 9.86 | 1719 |
| 1744151700 | 9.77 | -0.03 | -0.34 | 9.91 | 10.04 | 9.77 | 473 |
| 1744065300 | 9.8033 | -0.55 | -5.33 | 10 | 10 | 9.66 | 2999 |
| 1743806100 | 10.355 | -0.68 | -6.12 | 10.74 | 10.74 | 10.3503 | 938 |
| 1743719700 | 11.03 | 0.05 | 0.46 | 10.99 | 11.0699 | 10.99 | 1511 |
| 1743633300 | 10.98 | 0.12 | 1.15 | 10.91 | 10.98 | 10.91 | 1600 |
| 1743546900 | 10.8552 | 0.03 | 0.23 | 10.83 | 10.8552 | 10.83 | 475 |
| 1743460500 | 10.83 | -0.12 | -1.10 | 10.93 | 10.93 | 10.75 | 1782 |
| 1743201300 | 10.95 | -0.21 | -1.88 | 11.07 | 11.07 | 10.95 | 95 |
| 1743114900 | 11.16 | -0.02 | -0.18 | 11.09 | 11.205 | 11.09 | 229 |
| 1743028500 | 11.18 | -0.19 | -1.63 | 11.29 | 11.3 | 11.16 | 1661 |
| 1742942100 | 11.365 | 0.06 | 0.58 | 11.365 | 11.365 | 11.365 | 96 |
| 1742855700 | 11.3 | -0.27 | -2.33 | 11.44 | 11.456 | 11.3 | 2851 |
| 1742596500 | 11.57 | 0.02 | 0.17 | 11.57 | 11.57 | 11.54 | 1109 |
| 1742510100 | 11.55 | 0.03 | 0.26 | 11.48 | 11.58 | 11.48 | 3236 |
| 1742423700 | 11.52 | -0.1 | -0.86 | 11.56 | 11.59 | 11.46 | 3861 |
| 1742337300 | 11.62 | 0.04 | 0.35 | 11.62 | 11.62 | 11.57 | 224 |
| 1742250900 | 11.58 | 0.29 | 2.57 | 11.4485 | 11.58 | 11.4485 | 1844 |
| 1741991700 | 11.29 | 0.22 | 1.99 | 11.3 | 11.3353 | 11.22 | 6397 |
| 1741905300 | 11.07 | 0 | 0.00 | 11.09 | 11.14 | 11.05 | 5219 |
| 1741818900 | 11.07 | -0.14 | -1.25 | 11.05 | 11.07 | 11.04 | 10374 |
| 1741732500 | 11.21 | 0.2 | 1.82 | 11.17 | 11.21 | 11.17 | 880 |
| 1741646100 | 11.01 | -0.22 | -1.96 | 11.07 | 11.07 | 11.01 | 710 |
| 1741390500 | 11.23 | 0.14 | 1.24 | 11.13 | 11.23 | 11.12 | 1373 |
| 1741304100 | 11.0924 | 0.1 | 0.94 | 11.12 | 11.15 | 11.0924 | 227 |
| 1741217700 | 10.9888 | 0.23 | 2.13 | 10.92 | 10.9888 | 10.92 | 292 |
| 1741131300 | 10.76 | 0.15 | 1.39 | 10.7298 | 10.76 | 10.7298 | 1113 |
| 1741044900 | 10.6128 | -0.01 | -0.14 | 10.74 | 10.74 | 10.6128 | 434 |
| 1740785700 | 10.6273 | -0.02 | -0.17 | 10.68 | 10.68 | 10.59 | 1391 |
| 1740699300 | 10.645 | -0.17 | -1.53 | 10.79 | 10.79 | 10.645 | 220 |
| 1740612900 | 10.81 | -0.03 | -0.23 | 10.9299 | 10.9299 | 10.81 | 251 |
| 1740526500 | 10.835 | 0.49 | 4.74 | 10.8035 | 10.835 | 10.8 | 587 |
| 1740440100 | 10.345 | 0.13 | 1.22 | 10.34 | 10.345 | 10.34 | 1489 |
| 1740180900 | 10.22 | -0.08 | -0.81 | 10.31 | 10.31 | 10.22 | 141 |
| 1740094500 | 10.3037 | 0.14 | 1.41 | 10.225 | 10.3037 | 10.225 | 164 |
| 1740008100 | 10.16 | 0.04 | 0.40 | 10.11 | 10.16 | 10.11 | 131 |
| 1739921700 | 10.12 | -0.06 | -0.59 | 10.12 | 10.12 | 10.12 | 92 |
| 1739576100 | 10.18 | 0.04 | 0.41 | 10.1732 | 10.22 | 10.1732 | 1652 |
| 1739489700 | 10.1387 | 0.02 | 0.18 | 10.13 | 10.1387 | 10.09 | 677 |
| 1739403300 | 10.12 | 0.03 | 0.28 | 10 | 10.12 | 10 | 169 |
| 1739316900 | 10.0913 | -0.04 | -0.38 | 10.0874 | 10.0913 | 10.0874 | 212 |
| 1739230500 | 10.13 | -0.08 | -0.78 | 10.15 | 10.16 | 10.1 | 6584 |
| 1738971300 | 10.21 | 0.05 | 0.44 | 10.31 | 10.31 | 10.21 | 232 |
| 1738884900 | 10.165 | 0.08 | 0.84 | 10.21 | 10.21 | 10.165 | 176 |
| 1738798500 | 10.08 | 0.22 | 2.23 | 9.99 | 10.08 | 9.99 | 266 |
| 1738712100 | 9.86 | 0.15 | 1.54 | 9.76 | 9.86 | 9.76 | 59 |
| 1738625700 | 9.71 | -0.2 | -2.02 | 9.72 | 9.72 | 9.71 | 441 |
| 1738366500 | 9.91 | -0.08 | -0.75 | 9.93 | 10 | 9.91 | 302 |
| 1738280100 | 9.985 | 0.1 | 1.01 | 10.03 | 10.03 | 9.985 | 4565 |
| 1738193700 | 9.885 | 0.04 | 0.46 | 9.97 | 9.97 | 9.885 | 2622 |
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
