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 | 0.07 | 0.652985074627 | 10.72 | 10.778 | 10.35 | 90159 | 10.55928957 | CS |
| 4 | -0.55 | -4.85008818342 | 11.34 | 11.65 | 10.22 | 79818 | 10.80065126 | CS |
| 12 | -0.66 | -5.76419213974 | 11.45 | 11.83 | 10.22 | 56988 | 11.20070627 | CS |
| 26 | -1.96 | -15.3725490196 | 12.75 | 12.77 | 10.22 | 66967 | 11.44865168 | CS |
| 52 | -1.15 | -9.63149078727 | 11.94 | 13.16 | 10.22 | 55112 | 11.81066194 | CS |
| 156 | -3.77 | -25.8928571429 | 14.56 | 16.79 | 9.57 | 59683 | 12.05136018 | CS |
| 260 | -3.76 | -25.8419243986 | 14.55 | 20 | 9.57 | 52366 | 13.52881736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 10.79 | 0.12 | 1.12 | 10.73 | 10.87 | 10.67 | 66689 |
| 1745448000 | 10.67 | 0.11 | 1.04 | 10.66 | 10.76 | 10.58 | 118408 |
| 1745361600 | 10.56 | 0.11 | 1.05 | 10.54 | 10.575 | 10.43 | 24017 |
| 1745275200 | 10.45 | -0.24 | -2.25 | 10.6 | 10.65 | 10.35 | 173656 |
| 1744929600 | 10.6906 | -0.03 | -0.27 | 10.72 | 10.77 | 10.66 | 44656 |
| 1744843200 | 10.72 | 0.02 | 0.19 | 10.66 | 10.75 | 10.66 | 37581 |
| 1744756800 | 10.7 | 0.02 | 0.19 | 10.62 | 10.7399 | 10.62 | 36564 |
| 1744670400 | 10.68 | 0.11 | 1.04 | 10.62 | 10.6999 | 10.6 | 75200 |
| 1744411200 | 10.57 | 0.11 | 1.05 | 10.48 | 10.57 | 10.2701 | 111693 |
| 1744324800 | 10.46 | -0.23 | -2.15 | 10.59 | 10.61 | 10.3533 | 57774 |
| 1744238400 | 10.69 | 0.12 | 1.14 | 10.36 | 10.7152 | 10.22 | 214771 |
| 1744152000 | 10.57 | -0.39 | -3.56 | 10.93 | 11.06 | 10.48 | 191295 |
| 1744065600 | 10.96 | -0.35 | -3.09 | 11.22 | 11.32 | 10.96 | 130845 |
| 1743806400 | 11.31 | -0.21 | -1.82 | 11.56 | 11.56 | 11.31 | 37361 |
| 1743720000 | 11.52 | -0.03 | -0.26 | 11.65 | 11.65 | 11.474 | 59847 |
| 1743633600 | 11.55 | -0.02 | -0.17 | 11.63 | 11.63 | 11.48 | 32965 |
| 1743547200 | 11.57 | 0.08 | 0.70 | 11.51 | 11.5949 | 11.5 | 31264 |
| 1743460800 | 11.49 | 0.11 | 0.97 | 11.39 | 11.49 | 11.38 | 47794 |
| 1743201600 | 11.38 | 0.11 | 0.98 | 11.32 | 11.42 | 11.3 | 57119 |
| 1743115200 | 11.27 | -0.1 | -0.88 | 11.34 | 11.34 | 11.25 | 37479 |
| 1743028800 | 11.37 | -0.11 | -0.96 | 11.47 | 11.5 | 11.35 | 40599 |
| 1742942400 | 11.48 | -0.02 | -0.17 | 11.52 | 11.57 | 11.46 | 23957 |
| 1742856000 | 11.5 | 0.09 | 0.79 | 11.52 | 11.63 | 11.46 | 115568 |
| 1742596800 | 11.41 | 0.11 | 0.97 | 11.34 | 11.48 | 11.34 | 53869 |
| 1742510400 | 11.3 | 0.1 | 0.89 | 11.22 | 11.33 | 11.2181 | 55270 |
| 1742424000 | 11.2 | -0.07 | -0.62 | 11.24 | 11.25 | 11.1202 | 114213 |
| 1742337600 | 11.27 | 0.01 | 0.09 | 11.28 | 11.32 | 11.23 | 36130 |
| 1742251200 | 11.26 | -0.01 | -0.09 | 11.24 | 11.3299 | 11.24 | 30217 |
| 1741992000 | 11.27 | -0.07 | -0.62 | 11.22 | 11.29 | 11.2 | 37275 |
| 1741905600 | 11.34 | -0.06 | -0.53 | 11.37 | 11.375 | 11.22 | 79434 |
| 1741819200 | 11.4 | -0.03 | -0.26 | 11.43 | 11.44 | 11.4 | 22910 |
| 1741732800 | 11.43 | -0.04 | -0.35 | 11.46 | 11.49 | 11.43 | 29732 |
| 1741646400 | 11.47 | -0.01 | -0.09 | 11.47 | 11.55 | 11.47 | 34185 |
| 1741390800 | 11.48 | -0.12 | -1.03 | 11.6 | 11.6099 | 11.47 | 69261 |
| 1741304400 | 11.6 | -0.08 | -0.68 | 11.66 | 11.7001 | 11.6 | 27678 |
| 1741218000 | 11.68 | 0 | 0.00 | 11.71 | 11.74 | 11.66 | 24282 |
| 1741131600 | 11.68 | -0.11 | -0.93 | 11.81 | 11.81 | 11.66 | 77586 |
| 1741045200 | 11.79 | 0 | 0.00 | 11.81 | 11.81 | 11.73 | 25054 |
| 1740786000 | 11.79 | 0.09 | 0.77 | 11.75 | 11.8 | 11.7 | 17921 |
| 1740699600 | 11.7 | -0.04 | -0.34 | 11.68 | 11.7499 | 11.68 | 29865 |
| 1740613200 | 11.74 | 0.01 | 0.09 | 11.68 | 11.75 | 11.66 | 12035 |
| 1740526800 | 11.73 | 0.07 | 0.60 | 11.7 | 11.74 | 11.68 | 29507 |
| 1740440400 | 11.66 | -0.02 | -0.17 | 11.66 | 11.69 | 11.64 | 41293 |
| 1740181200 | 11.68 | 0.01 | 0.09 | 11.65 | 11.6928 | 11.65 | 28813 |
| 1740094800 | 11.67 | 0 | 0.00 | 11.64 | 11.69 | 11.64 | 35222 |
| 1740008400 | 11.67 | 0.01 | 0.09 | 11.69 | 11.69 | 11.64 | 36757 |
| 1739922000 | 11.66 | -0.06 | -0.51 | 11.68 | 11.71 | 11.66 | 68100 |
| 1739576400 | 11.72 | 0.09 | 0.77 | 11.58 | 11.75 | 11.58 | 22126 |
| 1739490000 | 11.63 | 0.06 | 0.52 | 11.58 | 11.66 | 11.58 | 22757 |
| 1739403600 | 11.57 | -0.17 | -1.45 | 11.53 | 11.65 | 11.5 | 55043 |
| 1739317200 | 11.74 | -0.03 | -0.25 | 11.75 | 11.75 | 11.68 | 64528 |
| 1739230800 | 11.77 | 0.04 | 0.34 | 11.75 | 11.78 | 11.73 | 45613 |
| 1738971600 | 11.73 | -0.03 | -0.26 | 11.75 | 11.76 | 11.68 | 33919 |
| 1738885200 | 11.76 | 0.06 | 0.51 | 11.66 | 11.83 | 11.66 | 79740 |
| 1738798800 | 11.7 | 0.11 | 0.95 | 11.65 | 11.7 | 11.65 | 66347 |
| 1738712400 | 11.59 | 0.05 | 0.43 | 11.51 | 11.6 | 11.48 | 63698 |
| 1738626000 | 11.54 | 0.05 | 0.44 | 11.45 | 11.55 | 11.45 | 44934 |
| 1738366800 | 11.49 | 0.02 | 0.18 | 11.47 | 11.495 | 11.45 | 72432 |
| 1738280400 | 11.4694 | 0.06 | 0.52 | 11.45 | 11.48 | 11.43 | 21293 |
| 1738194000 | 11.41 | -0.04 | -0.35 | 11.45 | 11.455 | 11.35 | 53393 |
| 1738107600 | 11.45 | 0.08 | 0.70 | 11.33 | 11.47 | 11.33 | 143500 |
| 1738021200 | 11.37 | 0.03 | 0.26 | 11.31 | 11.38 | 11.31 | 33124 |
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
