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 | 0.05 | 0.444444444444 | 11.25 | 11.55 | 11.14 | 230561 | 11.40870519 | CS |
| 4 | -0.33 | -2.83748925193 | 11.63 | 12 | 11.14 | 344298 | 11.58401189 | CS |
| 12 | -0.59 | -4.96215306981 | 11.89 | 12.16 | 11.14 | 248761 | 11.62035843 | CS |
| 26 | -0.99 | -8.05532953621 | 12.29 | 12.59 | 10.85 | 202237 | 11.78213082 | CS |
| 52 | 0.1 | 0.892857142857 | 11.2 | 12.69 | 10.52 | 233363 | 11.54950376 | CS |
| 156 | -1.3 | -10.3174603175 | 12.6 | 15.09 | 7.83 | 220210 | 10.78977916 | CS |
| 260 | -1.7 | -13.0769230769 | 13 | 15.0902 | 7.83 | 212266 | 10.88722417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 11.3 | -0.2 | -1.74 | 11.51 | 11.55 | 11.3 | 227734 |
| 1735947600 | 11.5 | 0.06 | 0.52 | 11.45 | 11.54 | 11.38 | 211033 |
| 1735861200 | 11.44 | 0.04 | 0.35 | 11.46 | 11.515 | 11.385 | 210933 |
| 1735688400 | 11.4 | 0.15 | 1.33 | 11.25 | 11.41 | 11.23 | 292134 |
| 1735602000 | 11.25 | -0.14 | -1.23 | 11.25 | 11.375 | 11.19 | 262810 |
| 1735342800 | 11.39 | -0.12 | -1.04 | 11.44 | 11.55 | 11.37 | 264753 |
| 1735256400 | 11.51 | -0.01 | -0.09 | 11.54 | 11.57 | 11.47 | 182958 |
| 1735077840 | 11.52 | 0.03 | 0.26 | 11.47 | 11.575 | 11.45 | 105872 |
| 1734997200 | 11.49 | -0.16 | -1.37 | 11.62 | 11.7096 | 11.32 | 448555 |
| 1734738000 | 11.65 | 0.06 | 0.52 | 11.59 | 11.8695 | 11.54 | 1569092 |
| 1734651600 | 11.59 | 0.11 | 0.96 | 11.52 | 11.69 | 11.52 | 369707 |
| 1734565200 | 11.48 | -0.27 | -2.30 | 11.78 | 11.92 | 11.45 | 292619 |
| 1734478800 | 11.75 | -0.05 | -0.42 | 11.76 | 11.89 | 11.73 | 488488 |
| 1734392400 | 11.8 | -0.07 | -0.59 | 11.87 | 12 | 11.77 | 454833 |
| 1734133200 | 11.87 | 0.27 | 2.33 | 11.62 | 11.94 | 11.605 | 414451 |
| 1734046800 | 11.6 | 0.03 | 0.26 | 11.6 | 11.685 | 11.595 | 132489 |
| 1733960400 | 11.57 | 0 | 0.00 | 11.61 | 11.65 | 11.535 | 190046 |
| 1733874000 | 11.57 | -0.08 | -0.69 | 11.65 | 11.66 | 11.51 | 226841 |
| 1733787600 | 11.65 | 0.18 | 1.57 | 11.54 | 11.708 | 11.51 | 216452 |
| 1733528400 | 11.47 | 0.04 | 0.35 | 11.45 | 11.52 | 11.4 | 197286 |
| 1733442000 | 11.43 | -0.07 | -0.61 | 11.48 | 11.54 | 11.38 | 269024 |
| 1733355600 | 11.5 | 0.14 | 1.23 | 11.36 | 11.52 | 11.35 | 184852 |
| 1733269200 | 11.36 | -0.01 | -0.09 | 11.38 | 11.45 | 11.33 | 237301 |
| 1733182800 | 11.37 | -0.38 | -3.23 | 11.41 | 11.5201 | 11.36 | 268300 |
| 1732917840 | 11.75 | 0.02 | 0.17 | 11.73 | 11.845 | 11.72 | 161950 |
| 1732750800 | 11.73 | -0.03 | -0.26 | 11.8 | 11.87 | 11.71 | 364479 |
| 1732664400 | 11.76 | -0.09 | -0.76 | 11.76 | 11.82 | 11.705 | 224396 |
| 1732578000 | 11.85 | 0.15 | 1.28 | 11.83 | 11.9 | 11.7 | 246272 |
| 1732318800 | 11.7 | 0.16 | 1.39 | 11.59 | 11.74 | 11.55 | 272352 |
| 1732232400 | 11.54 | 0.1 | 0.87 | 11.45 | 11.61 | 11.41 | 293802 |
| 1732146000 | 11.44 | -0.04 | -0.35 | 11.48 | 11.53 | 11.34 | 207586 |
| 1732059600 | 11.48 | -0.02 | -0.17 | 11.46 | 11.51 | 11.36 | 159659 |
| 1731973200 | 11.5 | 0.16 | 1.41 | 11.36 | 11.54 | 11.32 | 219860 |
| 1731714000 | 11.34 | -0.09 | -0.79 | 11.48 | 11.49 | 11.31 | 215386 |
| 1731627600 | 11.43 | 0.06 | 0.53 | 11.4 | 11.52 | 11.375 | 163666 |
| 1731541200 | 11.37 | -0.03 | -0.26 | 11.39 | 11.45 | 11.33 | 232750 |
| 1731454800 | 11.4 | -0.14 | -1.21 | 11.54 | 11.54 | 11.325 | 254630 |
| 1731368400 | 11.54 | 0.03 | 0.26 | 11.54 | 11.63 | 11.51 | 243589 |
| 1731109200 | 11.51 | 0.07 | 0.61 | 11.42 | 11.7 | 11.26 | 223729 |
| 1731022800 | 11.44 | -0.43 | -3.62 | 11.46 | 11.7346 | 11.3 | 426918 |
| 1730936400 | 11.87 | 0.26 | 2.24 | 11.87 | 11.92 | 11.74 | 219837 |
| 1730850000 | 11.61 | 0.08 | 0.69 | 11.48 | 11.64 | 11.48 | 166851 |
| 1730763600 | 11.53 | -0.12 | -1.03 | 11.62 | 11.6745 | 11.45 | 271526 |
| 1730500800 | 11.65 | -0.06 | -0.51 | 11.78 | 11.82 | 11.61 | 155761 |
| 1730414400 | 11.71 | -0.06 | -0.51 | 11.73 | 11.8 | 11.59 | 182973 |
| 1730328000 | 11.77 | -0.01 | -0.08 | 11.73 | 11.85 | 11.73 | 183901 |
| 1730241600 | 11.78 | -0.19 | -1.59 | 11.97 | 11.97 | 11.74 | 229139 |
| 1730155200 | 11.97 | 0.07 | 0.59 | 11.95 | 11.995 | 11.905 | 114109 |
| 1729896000 | 11.9 | -0.12 | -1.00 | 12.07 | 12.1 | 11.87 | 166113 |
| 1729809600 | 12.02 | 0.08 | 0.67 | 11.93 | 12.06 | 11.93 | 119158 |
| 1729723200 | 11.94 | -0.08 | -0.67 | 12 | 12.09 | 11.85 | 141197 |
| 1729636800 | 12.02 | -0.03 | -0.25 | 12.05 | 12.12 | 11.98 | 142176 |
| 1729550400 | 12.05 | -0.03 | -0.25 | 12.08 | 12.155 | 12.02 | 115456 |
| 1729291200 | 12.08 | 0.03 | 0.25 | 11.99 | 12.14 | 11.99 | 160106 |
| 1729204800 | 12.05 | -0.03 | -0.25 | 12.1 | 12.16 | 12.02 | 201400 |
| 1729118400 | 12.08 | 0.15 | 1.26 | 11.93 | 12.13 | 11.93 | 173387 |
| 1729032000 | 11.93 | 0.06 | 0.51 | 11.89 | 12 | 11.88 | 223150 |
| 1728945600 | 11.87 | -0.01 | -0.08 | 11.85 | 11.895 | 11.8298 | 119239 |
| 1728686400 | 11.88 | 0.1 | 0.85 | 11.75 | 11.88 | 11.6901 | 147349 |
| 1728600000 | 11.78 | 0.05 | 0.43 | 11.7 | 11.78 | 11.65 | 157778 |
| 1728513600 | 11.73 | 0.03 | 0.26 | 11.68 | 11.77 | 11.68 | 111234 |
| 1728427200 | 11.7 | -0.07 | -0.59 | 11.8 | 11.88 | 11.69 | 117730 |
| 1728340800 | 11.77 | -0.1 | -0.84 | 11.79 | 11.846 | 11.745 | 115047 |
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
