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 | -0.21 | -1.76174496644 | 11.92 | 11.92 | 11.54 | 48584 | 11.6997887 | CS |
| 4 | 0.26 | 2.27074235808 | 11.45 | 11.93 | 11.14 | 49530 | 11.59093486 | CS |
| 12 | 0.65 | 5.87703435805 | 11.06 | 11.93 | 10.77 | 34250 | 11.37165341 | CS |
| 26 | 0.8 | 7.33272227314 | 10.91 | 11.93 | 10.61 | 34500 | 11.12088917 | CS |
| 52 | 1.56 | 15.3694581281 | 10.15 | 11.93 | 10.07 | 35961 | 10.88831779 | CS |
| 156 | 1.56 | 15.3694581281 | 10.15 | 11.93 | 10.07 | 35961 | 10.88831779 | CS |
| 260 | 1.56 | 15.3694581281 | 10.15 | 11.93 | 10.07 | 35961 | 10.88831779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732226460 | 11.71 | 0.11 | 0.95 | 11.65 | 11.71 | 11.65 | 45692 |
| 1732140000 | 11.6 | 0 | 0.00 | 11.54 | 11.62 | 11.54 | 32980 |
| 1732053600 | 11.6 | -0.06 | -0.51 | 11.54 | 11.62 | 11.54 | 17114 |
| 1731967200 | 11.66 | -0.04 | -0.34 | 11.86 | 11.86 | 11.65 | 54399 |
| 1731708000 | 11.7 | -0.09 | -0.76 | 11.8 | 11.8 | 11.66 | 59160 |
| 1731621600 | 11.79 | 0.01 | 0.08 | 11.92 | 11.92 | 11.77 | 79267 |
| 1731535200 | 11.78 | 0.09 | 0.77 | 11.72 | 11.78 | 11.72 | 57885 |
| 1731448800 | 11.69 | -0.03 | -0.26 | 11.93 | 11.93 | 11.65 | 23897 |
| 1731362400 | 11.72 | 0.01 | 0.09 | 11.89 | 11.89 | 11.7 | 23603 |
| 1731103200 | 11.71 | 0.08 | 0.69 | 11.69 | 11.74 | 11.69 | 34882 |
| 1731016800 | 11.63 | 0.03 | 0.26 | 11.75 | 11.75 | 11.58 | 169783 |
| 1730930400 | 11.6 | 0.2 | 1.75 | 11.74 | 11.74 | 11.52 | 166500 |
| 1730844000 | 11.4 | 0.07 | 0.62 | 11.39 | 11.4 | 11.38 | 6333 |
| 1730757600 | 11.33 | -0.01 | -0.09 | 11.3508 | 11.3508 | 11.31 | 61116 |
| 1730494800 | 11.34 | 0.04 | 0.35 | 11.14 | 11.37 | 11.14 | 34858 |
| 1730408400 | 11.3 | -0.14 | -1.22 | 11.33 | 11.33 | 11.3 | 29186 |
| 1730322240 | 11.44 | -0.04 | -0.35 | 11.45 | 11.49 | 11.44 | 39015 |
| 1730235600 | 11.48 | 0.02 | 0.17 | 11.45 | 11.48 | 11.45 | 18586 |
| 1730149200 | 11.46 | 0.07 | 0.61 | 11.45 | 11.46 | 11.44 | 44174 |
| 1729890000 | 11.39 | -0.05 | -0.44 | 11.44 | 11.45 | 11.38 | 25028 |
| 1729803600 | 11.44 | 0.06 | 0.53 | 11.45 | 11.45 | 11.42 | 12836 |
| 1729717200 | 11.38 | -0.09 | -0.78 | 11.47 | 11.47 | 11.36 | 16100 |
| 1729630800 | 11.47 | -0.03 | -0.26 | 11.46 | 11.47 | 11.43 | 16673 |
| 1729544400 | 11.5 | -0.04 | -0.35 | 11.39 | 11.54 | 11.39 | 23973 |
| 1729285200 | 11.54 | 0.05 | 0.44 | 11.65 | 11.65 | 11.5 | 31044 |
| 1729198980 | 11.49 | 0.07 | 0.61 | 11.54 | 11.54 | 11.46 | 60041 |
| 1729112400 | 11.42 | 0.02 | 0.18 | 11.41 | 11.44 | 11.4 | 37739 |
| 1729026000 | 11.4 | 0.05 | 0.44 | 11.44 | 11.45 | 11.39 | 15887 |
| 1728680400 | 11.35 | 0.09 | 0.80 | 11.31 | 11.35 | 11.31 | 19732 |
| 1728594000 | 11.26 | 0.02 | 0.18 | 11.26 | 11.28 | 11.26 | 38463 |
| 1728507600 | 11.24 | 0.07 | 0.63 | 11.19 | 11.24 | 11.18 | 66296 |
| 1728421200 | 11.17 | 0.09 | 0.81 | 11.15 | 11.17 | 11.14 | 36950 |
| 1728334800 | 11.08 | -0.09 | -0.81 | 11.15 | 11.16 | 11.08 | 16240 |
| 1728075600 | 11.17 | 0.04 | 0.36 | 11.16 | 11.17 | 11.13 | 11490 |
| 1727989200 | 11.13 | 0 | 0.00 | 11.45 | 11.45 | 11.09 | 73917 |
| 1727902800 | 11.13 | -0.03 | -0.27 | 11.13 | 11.15 | 11.13 | 6796 |
| 1727816400 | 11.16 | -0.01 | -0.09 | 11.13 | 11.19 | 11.13 | 14841 |
| 1727730000 | 11.17 | 0.02 | 0.18 | 11.11 | 11.19 | 11.11 | 34035 |
| 1727470800 | 11.15 | 0.02 | 0.18 | 11.29 | 11.29 | 11.14 | 17007 |
| 1727384400 | 11.13 | -0.01 | -0.09 | 11.12 | 11.14 | 11.12 | 10569 |
| 1727298000 | 11.14 | 0.02 | 0.18 | 11.12 | 11.14 | 11.12 | 30280 |
| 1727211600 | 11.12 | -0.03 | -0.27 | 11.31 | 11.31 | 11.01 | 6297 |
| 1727125200 | 11.15 | 0.01 | 0.09 | 11 | 11.17 | 11 | 9492 |
| 1726866000 | 11.14 | -0.02 | -0.18 | 11.12 | 11.14 | 11.11 | 10506 |
| 1726779600 | 11.16 | 0.1 | 0.90 | 11.17 | 11.18 | 11.15 | 15608 |
| 1726693440 | 11.06 | -0.01 | -0.09 | 11.07 | 11.12 | 11.05 | 16608 |
| 1726606800 | 11.07 | -0.01 | -0.09 | 11.1 | 11.1 | 11.05 | 5566 |
| 1726520400 | 11.08 | 0.06 | 0.54 | 11.08 | 11.09 | 11.05 | 24716 |
| 1726261200 | 11.02 | 0 | 0.00 | 11.04 | 11.05 | 11.01 | 84237 |
| 1726174800 | 11.02 | 0.06 | 0.55 | 10.98 | 11.03 | 10.98 | 17614 |
| 1726088400 | 10.96 | 0.06 | 0.55 | 10.83 | 10.96 | 10.83 | 21251 |
| 1726002000 | 10.9 | 0.02 | 0.18 | 10.86 | 10.92 | 10.86 | 16434 |
| 1725915600 | 10.88 | 0.1 | 0.93 | 10.77 | 10.91 | 10.77 | 47316 |
| 1725656400 | 10.78 | -0.1 | -0.92 | 10.93 | 10.93 | 10.77 | 39895 |
| 1725570000 | 10.88 | -0.05 | -0.46 | 10.98 | 10.98 | 10.86 | 35649 |
| 1725483600 | 10.93 | -0.03 | -0.27 | 10.88 | 10.97 | 10.88 | 21624 |
| 1725397200 | 10.96 | -0.12 | -1.08 | 11.02 | 11.02 | 10.96 | 17333 |
| 1725051600 | 11.08 | 0.05 | 0.45 | 11.05 | 11.08 | 11.02 | 9304 |
| 1724965200 | 11.03 | 0.06 | 0.55 | 11.06 | 11.07 | 11.01 | 18378 |
| 1724878800 | 10.97 | -0.04 | -0.36 | 11.06 | 11.06 | 10.95 | 40947 |
| 1724792400 | 11.01 | -0.01 | -0.09 | 10.98 | 11.03 | 10.97 | 8792 |
| 1724706000 | 11.02 | -0.03 | -0.27 | 11.05 | 11.05 | 11.01 | 22404 |
| 1724446800 | 11.05 | 0.03 | 0.27 | 11.05 | 11.05 | 11 | 22563 |
| 1724360400 | 11.02 | -0.04 | -0.36 | 11.07 | 11.07 | 11 | 25329 |
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
