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 | 0.14 | 1.41271442987 | 9.91 | 10.515 | 9.62 | 548984 | 9.98034851 | CS |
| 4 | -1.52 | -13.1374243734 | 11.57 | 12.6 | 9.62 | 703299 | 11.11884974 | CS |
| 12 | -1.4419 | -12.547098391 | 11.4919 | 14.27 | 9.62 | 666802 | 11.63008046 | CS |
| 26 | 2.29 | 29.5103092784 | 7.76 | 15.82 | 7.67 | 840167 | 12.16281172 | CS |
| 52 | -10.76 | -51.7059106199 | 20.81 | 21.48 | 7.51 | 812828 | 12.22891842 | CS |
| 156 | -49.96 | -83.2527912015 | 60.01 | 67.665 | 7.51 | 535949 | 23.6014201 | CS |
| 260 | -35.86 | -78.1093443694 | 45.91 | 75.44 | 7.51 | 445427 | 33.16781285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 10.11 | -0.3 | -2.88 | 10.27 | 10.455 | 9.91 | 420931 |
| 1741390800 | 10.41 | 0.33 | 3.27 | 10.02 | 10.515 | 10.004 | 397109 |
| 1741304400 | 10.08 | 0.18 | 1.82 | 9.85 | 10.29 | 9.821 | 414387 |
| 1741218000 | 9.9 | 0.17 | 1.75 | 9.75 | 10.085 | 9.73 | 659781 |
| 1741131600 | 9.73 | -0.3 | -2.99 | 9.91 | 10.1 | 9.6199999 | 852710 |
| 1741045200 | 10.03 | -0.41 | -3.93 | 10.58 | 10.7 | 9.93 | 583415 |
| 1740786000 | 10.44 | -0.5 | -4.57 | 10.81 | 11 | 10.33 | 523358 |
| 1740699600 | 10.94 | -0.32 | -2.84 | 11 | 11.06 | 10.0801 | 1025875 |
| 1740613200 | 11.26 | -0.5 | -4.25 | 11.87 | 11.88 | 11.14 | 1169210 |
| 1740526800 | 11.76 | -0.11 | -0.93 | 11.85 | 12.05 | 11.64 | 550779 |
| 1740440400 | 11.87 | -0.17 | -1.41 | 12.07 | 12.1998 | 11.475 | 573222 |
| 1740181200 | 12.04 | 0.15 | 1.26 | 12 | 12.06 | 11.52 | 712771 |
| 1740094800 | 11.89 | 0 | 0.00 | 12.07 | 12.07 | 11.53 | 531633 |
| 1740008400 | 11.89 | 0.02 | 0.17 | 11.72 | 12.17 | 11.16 | 736937 |
| 1739922000 | 11.87 | 0.64 | 5.70 | 11.25 | 11.97 | 10.54 | 999526 |
| 1739576400 | 11.23 | -0.27 | -2.35 | 11.51 | 11.8737 | 11.22 | 468782 |
| 1739490000 | 11.5 | 0.04 | 0.35 | 11.28 | 11.68 | 11.13 | 545081 |
| 1739403600 | 11.46 | 0.04 | 0.35 | 11.8 | 12.6 | 11.285 | 1079904 |
| 1739317200 | 11.42 | -0.7 | -5.78 | 11.57 | 12.42 | 10.87 | 1117271 |
| 1739230800 | 12.12 | 0.07 | 0.58 | 12.27 | 12.76 | 11.87 | 1004581 |
| 1738971600 | 12.05 | 0.28 | 2.38 | 11.86 | 12.09 | 11.68 | 566634 |
| 1738885200 | 11.77 | -0.16 | -1.34 | 12.13 | 12.34 | 11.66 | 419327 |
| 1738798800 | 11.93 | -0.04 | -0.33 | 12.06 | 12.135 | 11.75 | 363911 |
| 1738712400 | 11.97 | 0.48 | 4.18 | 11.44 | 12.32 | 11.264 | 437543 |
| 1738626000 | 11.49 | -0.17 | -1.46 | 11.58 | 11.68 | 11.13 | 440848 |
| 1738366800 | 11.66 | -0.3 | -2.51 | 11.93 | 11.93 | 11.54 | 474384 |
| 1738280400 | 11.96 | 0.01 | 0.08 | 12.02 | 12.13 | 11.765 | 621541 |
| 1738194000 | 11.95 | -0.05 | -0.42 | 12.01 | 12.135 | 11.695 | 504649 |
| 1738107600 | 12 | -0.55 | -4.38 | 12.4 | 12.4 | 11.36 | 808036 |
| 1738021200 | 12.55 | -0.87 | -6.48 | 13.4 | 13.4 | 12.5 | 526706 |
| 1737762000 | 13.42 | -0.26 | -1.90 | 13.28 | 13.54 | 13.14 | 346298 |
| 1737675600 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1737589200 | 13.68 | -0.19 | -1.37 | 13.7 | 13.91 | 13.5 | 395082 |
| 1737502800 | 13.87 | -0.34 | -2.39 | 14.25 | 14.27 | 13.69 | 543901 |
| 1737157200 | 14.21 | 0.31 | 2.23 | 14.06 | 14.24 | 13.65 | 614416 |
| 1737070800 | 13.9 | 0.46 | 3.42 | 13.44 | 13.92 | 13.01 | 424184 |
| 1736984400 | 13.44 | 0.12 | 0.90 | 13.5 | 13.9 | 13.175 | 395397 |
| 1736898000 | 13.32 | 0.25 | 1.91 | 13.1 | 13.4 | 12.79 | 510894 |
| 1736811600 | 13.07 | 0.67 | 5.40 | 12.5 | 13.12 | 12 | 830899 |
| 1736552400 | 12.4 | 0.67 | 5.71 | 11.645 | 12.45 | 11.5301 | 509893 |
| 1736379600 | 11.73 | -0.03 | -0.26 | 11.63 | 12.05 | 11.44 | 603494 |
| 1736293200 | 11.76 | 0.47 | 4.16 | 11.45 | 12.04 | 11.2 | 550637 |
| 1736206800 | 11.29 | 0.27 | 2.45 | 11.6332 | 11.67 | 11.11 | 543138 |
| 1735947600 | 11.02 | 0.03 | 0.27 | 10.96 | 11.185 | 10.8 | 395199 |
| 1735861200 | 10.99 | -0.26 | -2.31 | 11.3 | 11.49 | 10.9 | 502997 |
| 1735688400 | 11.25 | 0.42 | 3.88 | 10.9 | 11.33 | 10.7301 | 550751 |
| 1735602000 | 10.83 | -0.01 | -0.09 | 10.75 | 11.03 | 10.61 | 666599 |
| 1735342800 | 10.84 | -0.01 | -0.09 | 10.8001 | 11.1 | 10.725 | 371369 |
| 1735256400 | 10.85 | 0.1 | 0.93 | 10.69 | 10.92 | 10.585 | 411450 |
| 1735077840 | 10.75 | 0.16 | 1.51 | 10.59 | 10.9792 | 10.5058 | 220418 |
| 1734997200 | 10.59 | -0.07 | -0.66 | 10.65 | 10.816 | 10.33 | 745254 |
| 1734738000 | 10.66 | -0.66 | -5.83 | 11.105 | 11.45 | 10.62 | 2619512 |
| 1734651600 | 11.32 | -0.7 | -5.82 | 12.05 | 12.1992 | 11.11 | 1186607 |
| 1734565200 | 12.02 | -0.77 | -6.02 | 12.9 | 13.4 | 11.98 | 1005819 |
| 1734478800 | 12.79 | 0.18 | 1.43 | 11.4919 | 13.58 | 11.41 | 1532272 |
| 1734392400 | 12.61 | -0.45 | -3.45 | 12.9 | 13.0115 | 12.37 | 1425061 |
| 1734133200 | 13.06 | -0.22 | -1.66 | 12.915 | 13.12 | 12.8 | 528464 |
| 1734046800 | 13.28 | -0.31 | -2.28 | 13.58 | 13.8 | 13.17 | 785964 |
| 1733960400 | 13.59 | -0.53 | -3.75 | 14.165 | 14.165 | 13.02 | 1201769 |
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
