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 | -0.61 | -5.38869257951 | 11.32 | 11.365 | 10.6 | 11627274 | 10.94622357 | DR |
| 4 | 0.75 | 7.53012048193 | 9.96 | 11.365 | 9.65 | 9508982 | 10.50272107 | DR |
| 12 | 0.7 | 6.99300699301 | 10.01 | 11.365 | 9.555 | 9258037 | 10.35610878 | DR |
| 26 | 0.95 | 9.73360655738 | 9.76 | 11.365 | 8.8913 | 8049754 | 10.0758376 | DR |
| 52 | 0.87 | 8.84146341463 | 9.84 | 12.855 | 8.2 | 7437507 | 10.317175 | DR |
| 156 | 3.48 | 48.132780083 | 7.23 | 12.855 | 4.45 | 6629553 | 8.25799892 | DR |
| 260 | 5.99 | 126.906779661 | 4.72 | 12.855 | 3.17 | 4950785 | 8.05854218 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 10.63 | 0.01 | 0.09 | 10.83 | 10.88 | 10.63 | 14319989 |
| 1740440400 | 10.62 | -0.32 | -2.93 | 10.82 | 10.9 | 10.6 | 9783834 |
| 1740181200 | 10.94 | -0.24 | -2.15 | 11.18 | 11.245 | 10.87 | 11040576 |
| 1740094800 | 11.18 | -0.18 | -1.58 | 11.17 | 11.24 | 11.0519 | 9582156 |
| 1740008400 | 11.36 | 0.33 | 2.99 | 11.32 | 11.365 | 11.225 | 13409814 |
| 1739922000 | 11.03 | 0.15 | 1.38 | 11.02 | 11.14 | 10.915 | 13882671 |
| 1739576400 | 10.88 | 0.07 | 0.65 | 10.92 | 11.06 | 10.74 | 8074132 |
| 1739490000 | 10.81 | 0.57 | 5.57 | 10.57 | 10.9 | 10.51 | 6916949 |
| 1739403600 | 10.24 | -0.09 | -0.87 | 10.2 | 10.26 | 10.135 | 9419805 |
| 1739317200 | 10.33 | 0.05 | 0.49 | 10.33 | 10.4 | 10.28 | 7119761 |
| 1739230800 | 10.28 | 0.16 | 1.58 | 10.34 | 10.39 | 10.22 | 5086507 |
| 1738971600 | 10.12 | 0.01 | 0.10 | 10.26 | 10.34 | 10.08 | 7596369 |
| 1738885200 | 10.11 | 0.02 | 0.20 | 10.07 | 10.17 | 10.03 | 8684295 |
| 1738798800 | 10.09 | 0.21 | 2.13 | 9.98 | 10.16 | 9.97 | 10096909 |
| 1738712400 | 9.88 | 0.03 | 0.30 | 9.78 | 9.99 | 9.775 | 5967678 |
| 1738626000 | 9.85 | -0.3 | -2.96 | 9.75 | 10.02 | 9.65 | 8156399 |
| 1738366800 | 10.15 | 0.07 | 0.69 | 10.15 | 10.41 | 10.085 | 14475419 |
| 1738280400 | 10.08 | 0.25 | 2.54 | 9.94 | 10.1481 | 9.88 | 10671171 |
| 1738194000 | 9.83 | 0.01 | 0.10 | 9.96 | 9.99 | 9.725 | 6386216 |
| 1738107600 | 9.82 | 0.09 | 0.92 | 9.82 | 9.88 | 9.555 | 9135671 |
| 1738021200 | 9.73 | -1.13 | -10.41 | 10.49 | 10.55 | 9.66 | 18097479 |
| 1737762000 | 10.86 | -0.16 | -1.45 | 11.04 | 11.04 | 10.84 | 10892464 |
| 1737675600 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1737589200 | 11.02 | 0.06 | 0.55 | 11.16 | 11.215 | 11 | 11018702 |
| 1737502800 | 10.96 | 0.44 | 4.18 | 10.89 | 11.045 | 10.72 | 11015103 |
| 1737157200 | 10.52 | 0.01 | 0.10 | 10.51 | 10.625 | 10.505 | 6236333 |
| 1737070800 | 10.51 | 0.13 | 1.25 | 10.6 | 10.72 | 10.47 | 13384295 |
| 1736984400 | 10.38 | 0.23 | 2.27 | 10.34 | 10.43 | 10.275 | 7852202 |
| 1736898000 | 10.15 | 0.01 | 0.10 | 10.15 | 10.24 | 10.0601 | 8929827 |
| 1736811600 | 10.14 | -0.35 | -3.34 | 10.21 | 10.21 | 10.0212 | 9017322 |
| 1736552400 | 10.49 | -0.27 | -2.51 | 10.58 | 10.6 | 10.415 | 11707136 |
| 1736379600 | 10.76 | -0.1 | -0.92 | 10.73 | 10.8 | 10.665 | 10378269 |
| 1736293200 | 10.86 | 0.22 | 2.07 | 11.09 | 11.105 | 10.791 | 10864137 |
| 1736206800 | 10.64 | 0.43 | 4.21 | 10.55 | 10.71 | 10.54 | 10408601 |
| 1735947600 | 10.21 | 0.19 | 1.90 | 10.08 | 10.26 | 10.02 | 9449870 |
| 1735861200 | 10.02 | -0.05 | -0.50 | 10.07 | 10.17 | 9.97 | 7605078 |
| 1735688400 | 10.07 | -0.08 | -0.79 | 10.14 | 10.235 | 10.05 | 8563371 |
| 1735602000 | 10.15 | -0.19 | -1.84 | 10.18 | 10.22 | 10.09 | 7141452 |
| 1735342800 | 10.34 | -0.04 | -0.39 | 10.35 | 10.37 | 10.23 | 6354887 |
| 1735256400 | 10.38 | -0.17 | -1.61 | 10.49 | 10.505 | 10.36 | 9332602 |
| 1735077840 | 10.55 | 0.17 | 1.64 | 10.42 | 10.55 | 10.405 | 5891290 |
| 1734997200 | 10.38 | 0.38 | 3.80 | 10.15 | 10.39 | 10.15 | 10394956 |
| 1734738000 | 10 | 0.09 | 0.91 | 9.8699999 | 10.13 | 9.85 | 15251771 |
| 1734651600 | 9.91 | 0.06 | 0.61 | 10.15 | 10.15 | 9.9 | 9236851 |
| 1734565200 | 9.85 | -0.16 | -1.60 | 10.19 | 10.42 | 9.815 | 11283080 |
| 1734478800 | 10.01 | -0.27 | -2.63 | 10.005 | 10.08 | 9.94 | 6028377 |
| 1734392400 | 10.28 | 0.12 | 1.18 | 10.18 | 10.35 | 10.115 | 8132966 |
| 1734133200 | 10.16 | 0.29 | 2.94 | 10.06 | 10.21 | 10.01 | 10741928 |
| 1734046800 | 9.8699999 | -0.14 | -1.40 | 9.91 | 9.98 | 9.86 | 5247196 |
| 1733960400 | 10.01 | 0.2 | 2.04 | 9.86 | 10.08 | 9.835 | 5467697 |
| 1733874000 | 9.81 | -0.32 | -3.16 | 10.095 | 10.095 | 9.78 | 7144455 |
| 1733787600 | 10.13 | -0.06 | -0.59 | 10.155 | 10.29 | 10.11 | 5157680 |
| 1733528400 | 10.19 | 0.28 | 2.83 | 10.095 | 10.19 | 10.085 | 5412087 |
| 1733442000 | 9.91 | -0.08 | -0.80 | 9.99 | 10.06 | 9.84 | 6446197 |
| 1733355600 | 9.99 | 0.08 | 0.81 | 10.01 | 10.09 | 9.96 | 10042022 |
| 1733269200 | 9.91 | -0.1 | -1.00 | 9.8699999 | 9.93 | 9.78 | 9004320 |
| 1733182800 | 10.01 | 0.29 | 2.98 | 9.81 | 10.05 | 9.81 | 10566081 |
| 1732917840 | 9.72 | 0.23 | 2.42 | 9.56 | 9.86 | 9.55 | 4953614 |
| 1732750800 | 9.49 | -0.27 | -2.77 | 9.57 | 9.57 | 9.31 | 6627640 |
| 1732664400 | 9.76 | -0.15 | -1.51 | 9.85 | 9.89 | 9.68 | 5581118 |
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
