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 | 0.08 | 0.714924039321 | 11.19 | 11.27 | 11.02 | 69522 | 11.0959568 | CS |
| 4 | -0.1 | -0.879507475814 | 11.37 | 11.455 | 11.01 | 121908 | 11.16752326 | CS |
| 12 | -1.44 | -11.3296616837 | 12.71 | 12.77 | 11.01 | 79015 | 11.64111193 | CS |
| 26 | -0.8 | -6.628003314 | 12.07 | 13.16 | 11.01 | 62569 | 12.05715743 | CS |
| 52 | -0.48 | -4.08510638298 | 11.75 | 13.16 | 11.01 | 52660 | 12.02428941 | CS |
| 156 | -6.39 | -36.1834654587 | 17.66 | 17.736 | 9.57 | 60981 | 12.43609939 | CS |
| 260 | -4.49 | -28.4898477157 | 15.76 | 20 | 9.57 | 53638 | 13.73400942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.27 | 0.07 | 0.63 | 11.28 | 11.28 | 11.225 | 31276 |
| 1737070800 | 11.2 | 0.05 | 0.45 | 11.11 | 11.23 | 11.11 | 27614 |
| 1736984400 | 11.15 | 0.1 | 0.90 | 11.1 | 11.19 | 11.1 | 97392 |
| 1736898000 | 11.05 | -0.01 | -0.09 | 11.09 | 11.09 | 11.02 | 70110 |
| 1736811600 | 11.06 | -0.01 | -0.09 | 11.1 | 11.1071 | 11.02 | 95619 |
| 1736552400 | 11.07 | -0.2 | -1.77 | 11.155 | 11.19 | 11.07 | 51629 |
| 1736379600 | 11.27 | -0.02 | -0.18 | 11.25 | 11.3 | 11.2 | 51748 |
| 1736293200 | 11.29 | -0.06 | -0.53 | 11.278 | 11.3593 | 11.23 | 68011 |
| 1736206800 | 11.35 | -0.02 | -0.18 | 11.26 | 11.3753 | 11.26 | 48239 |
| 1735947600 | 11.37 | 0.08 | 0.71 | 11.35 | 11.455 | 11.3 | 60576 |
| 1735861200 | 11.29 | 0.14 | 1.26 | 11.206 | 11.32 | 11.18 | 66246 |
| 1735688400 | 11.15 | 0.06 | 0.54 | 11.09 | 11.23 | 11.09 | 191074 |
| 1735602000 | 11.09 | 0.02 | 0.18 | 11.08 | 11.16 | 11.02 | 238949 |
| 1735342800 | 11.07 | -0.1 | -0.90 | 11.1692 | 11.2 | 11.01 | 260408 |
| 1735256400 | 11.17 | -0.02 | -0.18 | 11.14 | 11.24 | 11.11 | 271109 |
| 1735077840 | 11.19 | 0.02 | 0.18 | 11.14 | 11.2 | 11.1 | 77809 |
| 1734997200 | 11.17 | -0.11 | -0.98 | 11.19 | 11.31 | 11.16 | 146674 |
| 1734738000 | 11.28 | -0.09 | -0.79 | 11.41 | 11.42 | 11.26 | 221936 |
| 1734651600 | 11.37 | -0.11 | -0.96 | 11.47 | 11.495 | 11.31 | 105714 |
| 1734565200 | 11.48 | -0.17 | -1.46 | 11.63 | 11.63 | 11.47 | 161620 |
| 1734478800 | 11.65 | -0.12 | -1.02 | 11.77 | 11.77 | 11.64 | 84847 |
| 1734392400 | 11.77 | -0.16 | -1.34 | 11.95 | 11.95 | 11.77 | 34739 |
| 1734133200 | 11.93 | -0.13 | -1.08 | 12.01 | 12.01 | 11.9 | 69460 |
| 1734046800 | 12.06 | -0.12 | -0.99 | 12.15 | 12.19 | 12.05 | 66223 |
| 1733960400 | 12.18 | 0.04 | 0.33 | 12.195 | 12.22 | 12.16 | 41357 |
| 1733874000 | 12.14 | -0.05 | -0.41 | 12.17 | 12.21 | 12.11 | 45541 |
| 1733787600 | 12.19 | -0.05 | -0.41 | 12.22 | 12.25 | 12.1 | 80586 |
| 1733528400 | 12.24 | 0.01 | 0.08 | 12.24 | 12.25 | 12.17 | 38495 |
| 1733442000 | 12.23 | -0.08 | -0.65 | 12.29 | 12.2942 | 12.18 | 56412 |
| 1733355600 | 12.31 | -0.04 | -0.32 | 12.31 | 12.35 | 12.25 | 69359 |
| 1733269200 | 12.35 | 0.02 | 0.16 | 12.3799 | 12.38 | 12.33 | 34994 |
| 1733182800 | 12.33 | 0.05 | 0.41 | 12.23 | 12.33 | 12.1918 | 53981 |
| 1732917840 | 12.28 | 0.09 | 0.74 | 12.245 | 12.28 | 12.21 | 21054 |
| 1732750800 | 12.19 | 0.22 | 1.84 | 12 | 12.19 | 12 | 65343 |
| 1732664400 | 11.97 | -0.06 | -0.50 | 11.98 | 11.99 | 11.94 | 50738 |
| 1732578000 | 12.03 | 0.1 | 0.84 | 12 | 12.04 | 11.95 | 139123 |
| 1732318800 | 11.93 | 0 | 0.00 | 11.9502 | 11.97 | 11.9188 | 19715 |
| 1732232400 | 11.93 | -0.01 | -0.08 | 11.95 | 11.99 | 11.88 | 48436 |
| 1732146000 | 11.94 | -0.04 | -0.33 | 11.965 | 11.98 | 11.92 | 41424 |
| 1732059600 | 11.98 | -0.04 | -0.33 | 12.04 | 12.08 | 11.95 | 81420 |
| 1731973200 | 12.02 | -0.05 | -0.41 | 12.085 | 12.0899 | 12.01 | 45322 |
| 1731714000 | 12.07 | -0.16 | -1.31 | 12.14 | 12.14 | 12.05 | 54807 |
| 1731627600 | 12.23 | 0.02 | 0.16 | 12.24 | 12.3537 | 12.19 | 39507 |
| 1731541200 | 12.21 | -0.02 | -0.16 | 12.305 | 12.38 | 12.21 | 65907 |
| 1731454800 | 12.23 | -0.16 | -1.29 | 12.32 | 12.37 | 12.2043 | 46095 |
| 1731368400 | 12.39 | 0.04 | 0.32 | 12.36 | 12.4989 | 12.3 | 47919 |
| 1731109200 | 12.35 | 0.13 | 1.06 | 12.35 | 12.43 | 12.29 | 93261 |
| 1731022800 | 12.22 | 0.05 | 0.41 | 12.24 | 12.3 | 12.16 | 89225 |
| 1730936400 | 12.17 | -0.13 | -1.06 | 12.22 | 12.23 | 12.1521 | 31191 |
| 1730850000 | 12.3 | 0.03 | 0.24 | 12.27 | 12.33 | 12.22 | 41588 |
| 1730763600 | 12.27 | 0.07 | 0.57 | 12.24 | 12.3 | 12.22 | 53156 |
| 1730500800 | 12.2 | -0.07 | -0.57 | 12.34 | 12.35 | 12.16 | 72893 |
| 1730414400 | 12.27 | 0.07 | 0.57 | 12.17 | 12.305 | 12.17 | 28057 |
| 1730328000 | 12.2 | 0 | 0.00 | 12.2569 | 12.285 | 12.14 | 55107 |
| 1730241600 | 12.2 | -0.26 | -2.09 | 12.34 | 12.39 | 12.2 | 76061 |
| 1730155200 | 12.46 | -0.13 | -1.03 | 12.58 | 12.698 | 12.3901 | 18750 |
| 1729896000 | 12.59 | -0.03 | -0.24 | 12.71 | 12.77 | 12.59 | 14656 |
| 1729809600 | 12.62 | -0.13 | -1.02 | 12.75 | 12.75 | 12.55 | 32397 |
| 1729723200 | 12.75 | -0.13 | -1.01 | 12.85 | 12.85 | 12.6935 | 22126 |
| 1729636800 | 12.88 | -0.04 | -0.31 | 12.905 | 12.92 | 12.8503 | 23617 |
| 1729550400 | 12.92 | -0.01 | -0.08 | 12.96 | 12.99 | 12.82 | 35730 |
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
