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 | -0.89 | -6.76291793313 | 13.16 | 13.205 | 12.175 | 19544362 | 12.57752772 | CS |
| 4 | 1.15 | 10.3417266187 | 11.12 | 13.32 | 11.01 | 15828916 | 12.55231265 | CS |
| 12 | 1.59 | 14.8876404494 | 10.68 | 13.32 | 10.63 | 12391454 | 12.05599226 | CS |
| 26 | 2.49 | 25.4601226994 | 9.78 | 13.32 | 9.4 | 11672194 | 11.32676488 | CS |
| 52 | -37.69 | -75.4403522818 | 49.96 | 49.96 | 9.28 | 7632452 | 11.06506094 | CS |
| 156 | -37.69 | -75.4403522818 | 49.96 | 49.96 | 9.28 | 2540763 | 11.06506094 | CS |
| 260 | -37.69 | -75.4403522818 | 49.96 | 49.96 | 9.28 | 1517990 | 11.06506094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 12.18 | -0.39 | -3.10 | 12.63 | 12.75 | 12.175 | 21482228 |
| 1738798800 | 12.57 | -0.16 | -1.26 | 12.85 | 13 | 12.41 | 13492169 |
| 1738712400 | 12.73 | 0.17 | 1.35 | 12.435 | 13.09 | 12.425 | 23228804 |
| 1738626000 | 12.56 | -0.32 | -2.48 | 12.44 | 12.66 | 12.23 | 21417770 |
| 1738366800 | 12.88 | -0.35 | -2.65 | 13.16 | 13.205 | 12.82 | 18100841 |
| 1738280400 | 13.23 | 0.14 | 1.07 | 13.15 | 13.32 | 12.91 | 17447743 |
| 1738194000 | 13.09 | -0.07 | -0.53 | 13.16 | 13.28 | 12.98 | 9488875 |
| 1738107600 | 13.16 | 0 | 0.00 | 13.08 | 13.32 | 12.99 | 23352072 |
| 1738021200 | 13.16 | 0.2 | 1.54 | 12.93 | 13.23 | 12.83 | 15469768 |
| 1737762000 | 12.96 | 0.27 | 2.13 | 12.87 | 13.15 | 12.85 | 16888613 |
| 1737675600 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1737589200 | 12.69 | -0.02 | -0.16 | 12.68 | 12.95 | 12.65 | 13251320 |
| 1737502800 | 12.71 | 0.44 | 3.59 | 12.33 | 12.77 | 12.23 | 22519981 |
| 1737157200 | 12.27 | 0.22 | 1.83 | 12.06 | 12.31 | 12.03 | 11248639 |
| 1737070800 | 12.05 | 0.41 | 3.52 | 11.73 | 12.055 | 11.645 | 8193442 |
| 1736984400 | 11.64 | -0.01 | -0.09 | 11.78 | 11.835 | 11.63 | 8149262 |
| 1736898000 | 11.65 | -0.02 | -0.17 | 11.59 | 11.73 | 11.51 | 9889944 |
| 1736811600 | 11.67 | 0.35 | 3.09 | 11.195 | 11.77 | 11.15 | 19935095 |
| 1736552400 | 11.32 | 0.07 | 0.62 | 11.12 | 11.42 | 11.01 | 11363927 |
| 1736379600 | 11.25 | -0.13 | -1.14 | 11.22 | 11.28 | 11.12 | 6397683 |
| 1736293200 | 11.38 | 0.02 | 0.18 | 11.395 | 11.5 | 11.32 | 8939111 |
| 1736206800 | 11.36 | 0.16 | 1.43 | 11.6 | 11.72 | 11.36 | 8502864 |
| 1735947600 | 11.2 | 0.11 | 0.99 | 11.145 | 11.29 | 11.06 | 5567858 |
| 1735861200 | 11.09 | -0.24 | -2.12 | 11.325 | 11.4 | 11.09 | 5749409 |
| 1735688400 | 11.33 | 0.12 | 1.07 | 11.34 | 11.41 | 11.27 | 5349723 |
| 1735602000 | 11.21 | -0.08 | -0.71 | 11.18 | 11.28 | 11.08 | 3627114 |
| 1735342800 | 11.29 | 0.02 | 0.18 | 11.225 | 11.38 | 11.1911 | 4329964 |
| 1735256400 | 11.27 | 0.08 | 0.71 | 11.16 | 11.35 | 11.12 | 5205901 |
| 1735077840 | 11.19 | -0.01 | -0.09 | 11.15 | 11.22 | 11.065 | 1946775 |
| 1734997200 | 11.2 | 0.06 | 0.54 | 11.12 | 11.3 | 11.02 | 6108091 |
| 1734738000 | 11.14 | 0.14 | 1.27 | 11.02 | 11.3 | 10.97 | 14507620 |
| 1734651600 | 11 | -0.04 | -0.36 | 11.12 | 11.195 | 10.9 | 9558277 |
| 1734565200 | 11.04 | -0.56 | -4.83 | 11.57 | 11.65 | 11.03 | 7749117 |
| 1734478800 | 11.6 | 0.01 | 0.09 | 11.805 | 11.88 | 11.55 | 10731704 |
| 1734392400 | 11.59 | -0.23 | -1.95 | 11.685 | 11.835 | 11.575 | 6289034 |
| 1734133200 | 11.82 | 0.07 | 0.60 | 11.81 | 11.88 | 11.735 | 5738703 |
| 1734046800 | 11.75 | -0.27 | -2.25 | 12.025 | 12.03 | 11.695 | 6772375 |
| 1733960400 | 12.02 | -0.04 | -0.33 | 12.06 | 12.125 | 11.91 | 8591907 |
| 1733874000 | 12.06 | 0 | 0.00 | 12.055 | 12.21 | 11.815 | 8211397 |
| 1733787600 | 12.06 | 0.08 | 0.67 | 12.095 | 12.525 | 12.06 | 9770816 |
| 1733528400 | 11.98 | 0.04 | 0.34 | 12.045 | 12.07 | 11.9 | 9059512 |
| 1733442000 | 11.94 | -0.3 | -2.45 | 12.42 | 12.46 | 11.93 | 9738985 |
| 1733355600 | 12.24 | -0.13 | -1.05 | 12.29 | 12.33 | 11.995 | 13005543 |
| 1733269200 | 12.37 | 0 | 0.00 | 12.47 | 12.49 | 12.33 | 12510325 |
| 1733182800 | 12.37 | -0.19 | -1.51 | 12.545 | 12.545 | 12.31 | 13121555 |
| 1732917840 | 12.56 | 0.02 | 0.16 | 12.535 | 12.69 | 12.5 | 10468918 |
| 1732750800 | 12.54 | 0.16 | 1.29 | 12.34 | 12.65 | 12.34 | 9550181 |
| 1732664400 | 12.38 | -0.27 | -2.13 | 12.39 | 12.466618 | 12.21 | 17882936 |
| 1732578000 | 12.65 | 0.5 | 4.12 | 12.3 | 12.76 | 12.26 | 20973915 |
| 1732318800 | 12.15 | 0.23 | 1.93 | 11.78 | 12.17 | 11.7 | 15449055 |
| 1732232400 | 11.92 | 0.52 | 4.56 | 11.395 | 12.0299 | 11.385 | 14024591 |
| 1732146000 | 11.4 | 0.33 | 2.98 | 11.19 | 11.42 | 11.16 | 17767924 |
| 1732059600 | 11.07 | 0.08 | 0.73 | 10.9 | 11.1 | 10.82 | 36594279 |
| 1731973200 | 10.99 | 0.09 | 0.83 | 10.89 | 11 | 10.765 | 13951931 |
| 1731714000 | 10.9 | 0.24 | 2.25 | 10.68 | 10.95 | 10.63 | 20472944 |
| 1731627600 | 10.66 | 0.61 | 6.07 | 10.6 | 10.75 | 10.53 | 19036376 |
| 1731541200 | 10.05 | -0.21 | -2.05 | 10.31 | 10.31 | 10.0112 | 9592484 |
| 1731454800 | 10.26 | -0.46 | -4.29 | 10.68 | 10.7 | 10.25 | 9028724 |
| 1731368400 | 10.72 | 0.06 | 0.56 | 10.57 | 10.84 | 10.57 | 7770704 |
| 1731109200 | 10.66 | -0.97 | -8.34 | 10.6 | 10.66 | 10.31 | 21761958 |
| 1731022800 | 11.63 | 0.05 | 0.43 | 11.575 | 11.72 | 11.49 | 14161208 |
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
