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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.61 | 0.26 | 2.78 | 9.36 | 9.9175 | 9.36 | 42543 |
| 1734651600 | 9.35 | -0.12 | -1.27 | 9.5 | 9.5429 | 9.27 | 39905 |
| 1734565200 | 9.47 | -0.3 | -3.07 | 9.8 | 9.85 | 9.4 | 53680 |
| 1734478800 | 9.77 | -0.23 | -2.32 | 10.05 | 10.05 | 9.75 | 28833 |
| 1734392400 | 10.0016 | -0.11 | -1.07 | 10.03 | 10.23 | 9.99 | 29988 |
| 1734133200 | 10.11 | -0.04 | -0.39 | 9.95 | 10.25 | 9.92 | 32779 |
| 1734046800 | 10.15 | 0.07 | 0.69 | 10.06 | 10.27 | 10.06 | 29730 |
| 1733960400 | 10.08 | 0.1 | 1.00 | 9.86 | 10.11 | 9.86 | 27945 |
| 1733874000 | 9.98 | -0.02 | -0.20 | 10 | 10.12 | 9.82 | 35338 |
| 1733787600 | 10 | -0.09 | -0.89 | 10 | 10.32 | 9.96 | 30211 |
| 1733528400 | 10.09 | -0.03 | -0.30 | 10.01 | 10.23 | 10.01 | 20816 |
| 1733442000 | 10.12 | 0.02 | 0.20 | 10.19 | 10.82 | 10.0905 | 13596 |
| 1733355600 | 10.1 | -0.36 | -3.44 | 10.49 | 10.57 | 10.02 | 18180 |
| 1733269200 | 10.46 | -0.13 | -1.23 | 10.66 | 10.66 | 10.35 | 20314 |
| 1733182800 | 10.5901 | -0.35 | -3.20 | 10.89 | 11.0045 | 10.4801 | 47102 |
| 1732917840 | 10.94 | -0.12 | -1.08 | 11.02 | 11.1 | 10.94 | 9482 |
| 1732750800 | 11.06 | 0.21 | 1.94 | 10.88 | 11.15 | 10.88 | 28428 |
| 1732664400 | 10.85 | 0.07 | 0.65 | 10.7 | 10.94 | 10.7 | 18152 |
| 1732578000 | 10.78 | -0.18 | -1.64 | 10.83 | 10.93 | 10.7 | 30012 |
| 1732318800 | 10.96 | -0.14 | -1.26 | 11 | 11.2 | 10.96 | 35901 |
| 1732232400 | 11.1 | 0.72 | 6.94 | 10.49 | 11.28 | 10.4 | 56005 |
| 1732146000 | 10.38 | 0.34 | 3.39 | 10.17 | 10.38 | 10.1 | 19221 |
| 1732059600 | 10.04 | -0.11 | -1.08 | 10.25 | 10.28 | 9.92 | 19513 |
| 1731973200 | 10.15 | 0.23 | 2.32 | 9.99 | 10.3 | 9.8699999 | 56277 |
| 1731714000 | 9.92 | -0.11 | -1.10 | 10.25 | 10.2799 | 9.775 | 34638 |
| 1731627600 | 10.03 | -0.01 | -0.10 | 10 | 10.142 | 9.96 | 22261 |
| 1731541200 | 10.04 | -0.06 | -0.59 | 10.1 | 10.1413 | 10 | 23002 |
| 1731454800 | 10.1 | 0.05 | 0.50 | 10.1 | 10.15 | 9.985 | 14548 |
| 1731368400 | 10.05 | 0.19 | 1.93 | 9.92 | 10.0993 | 9.83 | 18557 |
| 1731109200 | 9.86 | -0.05 | -0.50 | 10.11 | 10.11 | 9.81 | 15705 |
| 1731022800 | 9.91 | -0.23 | -2.27 | 10 | 10.23 | 9.892 | 17372 |
| 1730936400 | 10.14 | 0.27 | 2.68 | 9.9 | 10.25 | 9.7 | 36496 |
| 1730850000 | 9.875 | -0.19 | -1.84 | 9.95 | 10 | 9.8 | 16067 |
| 1730763600 | 10.06 | 0.2 | 2.03 | 9.76 | 10.3 | 9.7 | 35934 |
| 1730500800 | 9.86 | -0.29 | -2.86 | 10.29 | 10.545 | 9.6301 | 37869 |
| 1730414400 | 10.15 | -0.35 | -3.33 | 10.33 | 10.47 | 10.15 | 18052 |
| 1730328000 | 10.5 | 0 | 0.00 | 10.4 | 10.63 | 10.32 | 12262 |
| 1730241600 | 10.5 | -0.42 | -3.85 | 10.75 | 10.75 | 10.34 | 25455 |
| 1730155200 | 10.92 | 0.2 | 1.87 | 10.72 | 10.95 | 10.5293 | 42478 |
| 1729896000 | 10.72 | -0.18 | -1.65 | 11 | 11.01 | 10.665 | 32130 |
| 1729809600 | 10.9 | -0.14 | -1.27 | 11.07 | 11.2334 | 10.9 | 18466 |
| 1729723200 | 11.04 | -0.15 | -1.34 | 11.25 | 11.36 | 10.931 | 23844 |
| 1729636800 | 11.19 | -0.08 | -0.71 | 11.34 | 11.588 | 11.1368 | 46442 |
| 1729550400 | 11.27 | -0.01 | -0.09 | 11.35 | 11.7789 | 11.24 | 58526 |
| 1729291200 | 11.28 | 0.22 | 1.99 | 11.14 | 11.3201 | 11.05 | 18739 |
| 1729204800 | 11.06 | 0.07 | 0.64 | 10.99 | 11.14 | 10.75 | 19169 |
| 1729118400 | 10.99 | 0.1 | 0.92 | 10.8 | 11.17 | 10.8 | 18016 |
| 1729032000 | 10.89 | -0.21 | -1.89 | 11.1 | 11.19 | 10.79 | 28303 |
| 1728945600 | 11.1 | 0.3 | 2.78 | 10.65 | 11.21 | 10.65 | 32793 |
| 1728686400 | 10.8 | 0.38 | 3.60 | 10.62 | 10.8 | 10.4201 | 25947 |
| 1728600000 | 10.425 | 0.01 | 0.05 | 10.4 | 10.59 | 10.4 | 11589 |
| 1728513600 | 10.42 | 0.04 | 0.39 | 10.32 | 10.48 | 10.32 | 13290 |
| 1728427200 | 10.38 | -0.46 | -4.24 | 10.76 | 10.76 | 10.2 | 39779 |
| 1728340800 | 10.84 | 0.05 | 0.46 | 10.67 | 10.9 | 10.67 | 19097 |
| 1728081600 | 10.79 | 0.01 | 0.09 | 10.91 | 10.91 | 10.74 | 11521 |
| 1727995200 | 10.78 | 0.33 | 3.16 | 10.51 | 10.9383 | 10.5 | 17825 |
| 1727908800 | 10.45 | -0.08 | -0.76 | 10.48 | 10.712 | 10.45 | 26251 |
| 1727822400 | 10.53 | -0.04 | -0.38 | 10.59 | 10.696 | 10.5004 | 19971 |
| 1727736000 | 10.57 | 0.34 | 3.32 | 10.21 | 10.68 | 10.21 | 27780 |
| 1727476800 | 10.23 | -0.15 | -1.45 | 10.36 | 10.5599 | 10.1828 | 33483 |
| 1727390400 | 10.38 | -0.17 | -1.61 | 10.49 | 10.6482 | 10.34 | 27254 |
| 1727304000 | 10.55 | -0.35 | -3.21 | 10.77 | 10.86 | 10.51 | 32289 |
| 1727217600 | 10.9 | 0.98 | 9.82 | 10.2 | 11.11 | 9.97 | 131103 |
| 1727131200 | 9.925 | 0.14 | 1.38 | 9.82 | 10.16 | 9.72 | 59220 |
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
